Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 39.03 | 39.25 | 38.24 | 39.01 | 36,023,576 | +0.23(+0.60%) |
Oct 30, 2007 | 38.73 | 38.93 | 38.36 | 38.78 | 25,073,018 | +0.01(+0.02%) |
Oct 29, 2007 | 39.04 | 39.14 | 38.52 | 38.77 | 21,724,680 | -0.04(-0.10%) |
Oct 26, 2007 | 38.74 | 39.15 | 37.82 | 38.81 | 32,913,336 | +0.83(+2.19%) |
Oct 25, 2007 | 38.22 | 38.66 | 37.53 | 37.98 | 42,613,524 | -0.39(-1.01%) |
Oct 24, 2007 | 38.50 | 38.60 | 37.53 | 38.37 | 34,678,072 | -0.24(-0.63%) |
Oct 23, 2007 | 39.03 | 39.03 | 38.17 | 38.61 | 24,774,102 | +0.00(+0.00%) |
Oct 22, 2007 | 38.34 | 38.91 | 37.98 | 38.61 | 31,592,762 | +0.17(+0.44%) |
Oct 19, 2007 | 39.29 | 39.43 | 38.41 | 38.44 | 44,124,552 | -1.03(-2.62%) |
Oct 18, 2007 | 39.14 | 39.58 | 38.59 | 39.47 | 60,674,452 | -0.95(-2.36%) |
Oct 17, 2007 | 40.98 | 41.02 | 39.97 | 40.43 | 35,076,716 | -0.14(-0.34%) |
Oct 16, 2007 | 41.21 | 41.33 | 40.38 | 40.56 | 34,726,884 | -0.99(-2.37%) |
Oct 15, 2007 | 42.02 | 42.07 | 41.19 | 41.55 | 25,771,950 | -0.53(-1.25%) |
Oct 12, 2007 | 42.41 | 42.48 | 42.01 | 42.07 | 18,120,214 | -0.28(-0.67%) |
Oct 11, 2007 | 42.42 | 42.79 | 42.11 | 42.36 | 22,917,388 | +0.10(+0.23%) |
Oct 10, 2007 | 42.18 | 42.41 | 42.00 | 42.26 | 19,014,402 | -0.22(-0.51%) |
Oct 09, 2007 | 42.53 | 42.54 | 42.07 | 42.48 | 18,271,990 | +0.11(+0.27%) |
Oct 08, 2007 | 42.54 | 42.54 | 42.22 | 42.36 | 13,406,044 | -0.23(-0.53%) |
Oct 05, 2007 | 42.46 | 42.78 | 42.43 | 42.59 | 20,529,844 | +0.25(+0.59%) |
Oct 04, 2007 | 42.05 | 42.41 | 42.02 | 42.34 | 20,504,350 | +0.38(+0.90%) |
Oct 03, 2007 | 41.57 | 42.04 | 41.52 | 41.96 | 20,341,060 | +0.17(+0.41%) |
Oct 02, 2007 | 41.21 | 41.91 | 41.17 | 41.79 | 32,879,234 | +0.87(+2.13%) |
Oct 01, 2007 | 40.43 | 40.94 | 40.21 | 40.92 | 27,420,350 | +0.30(+0.74%) |
Sep 28, 2007 | 40.93 | 40.93 | 40.49 | 40.62 | 18,203,550 | -0.27(-0.65%) |
Sep 27, 2007 | 40.81 | 40.93 | 40.48 | 40.89 | 15,876,329 | +0.15(+0.38%) |
Sep 26, 2007 | 40.65 | 40.96 | 40.35 | 40.73 | 26,097,998 | +0.15(+0.38%) |
Sep 25, 2007 | 40.48 | 40.87 | 40.34 | 40.58 | 25,611,670 | -0.30(-0.73%) |
Sep 24, 2007 | 41.40 | 41.41 | 40.81 | 40.88 | 25,586,502 | -0.53(-1.27%) |
Sep 21, 2007 | 41.44 | 41.58 | 40.93 | 41.40 | 33,195,066 | +0.36(+0.89%) |
Sep 20, 2007 | 41.28 | 41.53 | 40.82 | 41.04 | 24,704,088 | -0.23(-0.55%) |
Sep 19, 2007 | 41.57 | 41.96 | 40.95 | 41.27 | 42,327,532 | -0.11(-0.27%) |
Sep 18, 2007 | 40.16 | 41.45 | 39.93 | 41.38 | 41,372,260 | +1.37(+3.43%) |
Sep 17, 2007 | 40.27 | 40.61 | 39.89 | 40.01 | 23,656,782 | -0.36(-0.88%) |
Sep 14, 2007 | 40.13 | 40.48 | 40.08 | 40.36 | 22,874,446 | +0.07(+0.18%) |
Sep 13, 2007 | 40.05 | 40.60 | 40.05 | 40.29 | 28,996,388 | +0.38(+0.95%) |
Sep 12, 2007 | 39.89 | 39.99 | 39.69 | 39.91 | 20,917,114 | -0.05(-0.12%) |
Sep 11, 2007 | 39.78 | 40.23 | 39.63 | 39.96 | 25,984,928 | +0.40(+1.00%) |
Sep 10, 2007 | 39.76 | 40.00 | 39.27 | 39.56 | 25,559,152 | -0.05(-0.12%) |
Sep 07, 2007 | 39.73 | 40.17 | 39.39 | 39.61 | 40,592,376 | -0.62(-1.55%) |
Sep 06, 2007 | 40.44 | 40.46 | 39.99 | 40.23 | 25,559,894 | -0.13(-0.32%) |
Sep 05, 2007 | 40.61 | 40.61 | 40.08 | 40.36 | 33,860,392 | -0.91(-2.21%) |
Sep 04, 2007 | 40.90 | 41.41 | 40.81 | 41.27 | 29,946,602 | +0.32(+0.79%) |
Aug 31, 2007 | 41.47 | 41.48 | 40.83 | 40.95 | 27,863,292 | +0.38(+0.94%) |
Aug 30, 2007 | 40.51 | 40.88 | 40.40 | 40.57 | 23,399,190 | -0.27(-0.67%) |
Aug 29, 2007 | 40.41 | 40.89 | 40.08 | 40.85 | 31,773,944 | +0.72(+1.79%) |
Aug 28, 2007 | 41.02 | 41.02 | 40.12 | 40.13 | 37,623,772 | -0.98(-2.38%) |
Aug 27, 2007 | 41.83 | 41.83 | 41.02 | 41.10 | 30,357,654 | -0.81(-1.93%) |
Aug 24, 2007 | 41.92 | 42.01 | 41.51 | 41.91 | 22,786,956 | +0.03(+0.08%) |
Aug 23, 2007 | 42.04 | 42.08 | 41.40 | 41.88 | 45,938,504 | +0.15(+0.35%) |
Aug 22, 2007 | 41.84 | 41.91 | 41.15 | 41.73 | 37,835,648 | +0.28(+0.68%) |
Aug 21, 2007 | 41.21 | 41.98 | 40.97 | 41.45 | 33,015,898 | -0.04(-0.10%) |
Aug 20, 2007 | 41.90 | 42.15 | 40.78 | 41.49 | 44,877,640 | -0.33(-0.79%) |
Aug 17, 2007 | 41.87 | 42.65 | 40.82 | 41.82 | 78,577,560 | +1.54(+3.83%) |
Aug 16, 2007 | 38.83 | 40.67 | 38.60 | 40.28 | 85,875,944 | +1.31(+3.36%) |
Aug 15, 2007 | 38.70 | 39.81 | 38.51 | 38.97 | 50,610,992 | +0.30(+0.77%) |
Aug 14, 2007 | 39.27 | 39.35 | 38.62 | 38.67 | 32,321,028 | -0.52(-1.32%) |
Aug 13, 2007 | 39.83 | 39.84 | 39.11 | 39.19 | 32,439,766 | -0.07(-0.19%) |
Aug 10, 2007 | 38.58 | 39.92 | 38.58 | 39.26 | 39,636,184 | +0.19(+0.50%) |
Aug 09, 2007 | 39.03 | 39.75 | 38.72 | 39.07 | 48,384,880 | -1.09(-2.72%) |
Aug 08, 2007 | 39.33 | 40.38 | 39.24 | 40.16 | 44,189,680 | +0.83(+2.12%) |
Aug 07, 2007 | 38.82 | 39.87 | 38.46 | 39.33 | 57,044,344 | +0.41(+1.06%) |
Aug 06, 2007 | 38.21 | 39.01 | 37.59 | 38.91 | 64,641,164 | +0.94(+2.47%) |
Aug 03, 2007 | 38.15 | 38.87 | 37.95 | 37.98 | 53,826,012 | -0.63(-1.63%) |
Aug 02, 2007 | 38.60 | 38.83 | 38.43 | 38.61 | 46,013,868 | +0.12(+0.31%) |