Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 35.53 | 36.35 | 35.18 | 35.67 | 4,665,459 | +0.38(+1.09%) |
Oct 30, 2007 | 35.33 | 35.90 | 35.09 | 35.29 | 2,696,201 | -0.03(-0.09%) |
Oct 29, 2007 | 35.83 | 35.96 | 34.89 | 35.32 | 3,774,285 | -0.08(-0.23%) |
Oct 26, 2007 | 36.10 | 36.36 | 33.04 | 35.40 | 15,775,540 | +0.05(+0.14%) |
Oct 25, 2007 | 36.26 | 37.24 | 35.35 | 35.35 | 9,867,511 | -2.12(-5.66%) |
Oct 24, 2007 | 37.39 | 38.36 | 36.48 | 37.47 | 10,670,806 | -1.18(-3.06%) |
Oct 23, 2007 | 38.81 | 39.09 | 38.22 | 38.66 | 4,009,610 | +0.52(+1.37%) |
Oct 22, 2007 | 37.25 | 38.92 | 37.12 | 38.13 | 3,364,180 | +0.31(+0.82%) |
Oct 19, 2007 | 38.39 | 38.82 | 37.72 | 37.82 | 4,309,406 | -0.60(-1.57%) |
Oct 18, 2007 | 38.59 | 38.71 | 38.15 | 38.43 | 3,058,747 | -0.16(-0.42%) |
Oct 17, 2007 | 39.24 | 39.43 | 37.94 | 38.59 | 4,470,702 | -0.39(-1.00%) |
Oct 16, 2007 | 39.08 | 39.19 | 38.48 | 38.98 | 3,026,022 | -0.35(-0.89%) |
Oct 15, 2007 | 40.15 | 40.15 | 39.06 | 39.33 | 3,944,283 | -0.97(-2.41%) |
Oct 12, 2007 | 40.22 | 40.92 | 40.01 | 40.30 | 2,435,301 | +0.20(+0.49%) |
Oct 11, 2007 | 41.70 | 41.82 | 39.51 | 40.11 | 4,738,631 | -1.23(-2.98%) |
Oct 10, 2007 | 42.08 | 42.29 | 40.97 | 41.34 | 3,304,981 | -0.84(-1.99%) |
Oct 09, 2007 | 42.12 | 42.25 | 41.22 | 42.18 | 3,520,574 | +0.13(+0.31%) |
Oct 08, 2007 | 42.89 | 43.25 | 41.90 | 42.05 | 3,299,956 | -1.03(-2.39%) |
Oct 05, 2007 | 42.65 | 43.81 | 42.54 | 43.08 | 4,229,861 | +0.45(+1.05%) |
Oct 04, 2007 | 44.10 | 44.33 | 42.17 | 42.63 | 4,755,790 | -1.36(-3.10%) |
Oct 03, 2007 | 43.05 | 45.68 | 42.88 | 43.99 | 7,112,359 | +0.76(+1.76%) |
Oct 02, 2007 | 42.89 | 43.98 | 42.34 | 43.23 | 9,048,405 | +0.30(+0.70%) |
Oct 01, 2007 | 41.12 | 42.94 | 40.74 | 42.93 | 4,287,099 | +1.81(+4.40%) |
Sep 28, 2007 | 40.88 | 41.89 | 40.63 | 41.12 | 4,511,272 | +0.02(+0.06%) |
Sep 27, 2007 | 38.89 | 41.90 | 38.73 | 41.10 | 8,864,679 | +2.43(+6.29%) |
Sep 26, 2007 | 37.46 | 38.87 | 36.84 | 38.66 | 5,542,048 | +1.08(+2.87%) |
Sep 25, 2007 | 38.09 | 38.36 | 37.29 | 37.59 | 4,509,188 | -0.84(-2.19%) |
Sep 24, 2007 | 39.60 | 39.63 | 37.96 | 38.43 | 5,060,733 | -1.01(-2.57%) |
Sep 21, 2007 | 38.98 | 39.79 | 38.89 | 39.44 | 3,572,419 | +0.54(+1.38%) |
Sep 20, 2007 | 39.73 | 40.27 | 38.70 | 38.90 | 4,141,111 | -0.83(-2.09%) |
Sep 19, 2007 | 39.12 | 40.79 | 39.01 | 39.73 | 5,766,762 | +1.22(+3.18%) |
Sep 18, 2007 | 35.08 | 39.06 | 35.08 | 38.51 | 11,123,073 | +3.53(+10.10%) |
Sep 17, 2007 | 36.26 | 36.54 | 34.61 | 34.98 | 3,764,234 | -1.23(-3.40%) |
Sep 14, 2007 | 36.04 | 37.42 | 35.43 | 36.21 | 3,497,409 | -0.34(-0.94%) |
Sep 13, 2007 | 36.11 | 36.94 | 35.49 | 36.55 | 5,062,236 | +0.44(+1.22%) |
Sep 12, 2007 | 36.16 | 36.58 | 35.97 | 36.11 | 3,159,128 | -0.21(-0.58%) |
Sep 11, 2007 | 36.09 | 36.88 | 36.06 | 36.32 | 4,052,141 | +0.30(+0.84%) |
Sep 10, 2007 | 36.50 | 36.77 | 35.90 | 36.02 | 3,815,467 | -0.11(-0.29%) |
Sep 07, 2007 | 36.72 | 36.98 | 36.08 | 36.13 | 5,208,547 | -1.43(-3.80%) |
Sep 06, 2007 | 37.09 | 37.99 | 36.60 | 37.56 | 3,942,584 | +0.88(+2.40%) |
Sep 05, 2007 | 37.45 | 37.61 | 36.52 | 36.67 | 5,379,281 | -1.04(-2.77%) |
Sep 04, 2007 | 37.33 | 38.18 | 37.20 | 37.72 | 6,340,563 | +0.31(+0.83%) |
Aug 31, 2007 | 37.54 | 37.82 | 36.90 | 37.41 | 4,182,060 | +0.62(+1.69%) |
Aug 30, 2007 | 37.07 | 37.60 | 36.35 | 36.79 | 3,900,895 | -0.78(-2.06%) |
Aug 29, 2007 | 37.04 | 37.56 | 36.40 | 37.56 | 3,731,509 | +0.99(+2.70%) |
Aug 28, 2007 | 37.25 | 38.09 | 36.48 | 36.58 | 4,826,633 | -1.08(-2.86%) |
Aug 27, 2007 | 37.69 | 38.40 | 37.46 | 37.65 | 5,229,506 | -0.24(-0.65%) |
Aug 24, 2007 | 37.45 | 38.17 | 37.45 | 37.90 | 7,313,121 | +0.17(+0.45%) |
Aug 23, 2007 | 38.53 | 39.24 | 37.45 | 37.73 | 8,352,355 | -0.28(-0.73%) |
Aug 22, 2007 | 38.36 | 39.40 | 37.65 | 38.00 | 9,676,921 | -0.17(-0.45%) |
Aug 21, 2007 | 36.64 | 39.37 | 36.32 | 38.18 | 14,015,008 | +0.73(+1.96%) |
Aug 20, 2007 | 40.22 | 40.35 | 36.84 | 37.44 | 16,822,864 | -3.34(-8.18%) |
Aug 17, 2007 | 41.46 | 43.83 | 38.66 | 40.78 | 10,942,779 | +0.64(+1.59%) |
Aug 16, 2007 | 39.17 | 40.86 | 35.65 | 40.14 | 20,725,258 | +0.02(+0.04%) |
Aug 15, 2007 | 40.22 | 41.16 | 39.24 | 40.13 | 10,856,028 | -0.65(-1.60%) |
Aug 14, 2007 | 42.76 | 43.18 | 40.02 | 40.78 | 14,119,080 | -1.98(-4.64%) |
Aug 13, 2007 | 45.68 | 45.93 | 42.45 | 42.76 | 7,028,891 | -1.87(-4.19%) |
Aug 10, 2007 | 45.28 | 45.47 | 42.99 | 44.63 | 8,459,285 | -1.67(-3.61%) |
Aug 09, 2007 | 45.17 | 47.71 | 44.87 | 46.30 | 6,770,800 | -1.31(-2.76%) |
Aug 08, 2007 | 46.28 | 48.86 | 45.69 | 47.62 | 8,095,843 | +2.03(+4.46%) |
Aug 07, 2007 | 43.78 | 45.80 | 43.27 | 45.58 | 6,777,884 | +1.42(+3.21%) |
Aug 06, 2007 | 43.53 | 44.27 | 42.71 | 44.16 | 7,117,249 | +0.55(+1.27%) |
Aug 03, 2007 | 44.24 | 46.71 | 43.60 | 43.61 | 10,074,781 | -3.10(-6.64%) |
Aug 02, 2007 | 44.46 | 47.53 | 44.46 | 46.71 | 11,311,924 | +1.52(+3.36%) |