Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 42.88 | 43.53 | 42.37 | 43.30 | 1,294,364 | +0.69(+1.61%) |
Oct 30, 2007 | 42.86 | 43.12 | 42.41 | 42.61 | 1,298,168 | -0.48(-1.12%) |
Oct 29, 2007 | 42.60 | 43.15 | 42.42 | 43.09 | 842,199 | +0.56(+1.32%) |
Oct 26, 2007 | 42.31 | 42.53 | 41.60 | 42.53 | 1,984,277 | +1.25(+3.02%) |
Oct 25, 2007 | 41.51 | 41.72 | 40.87 | 41.29 | 1,817,790 | -0.22(-0.53%) |
Oct 24, 2007 | 41.30 | 41.77 | 40.19 | 41.51 | 5,645,979 | -0.08(-0.19%) |
Oct 23, 2007 | 41.36 | 41.66 | 40.74 | 41.59 | 1,875,484 | +0.62(+1.52%) |
Oct 22, 2007 | 40.02 | 41.15 | 40.01 | 40.96 | 1,533,887 | +0.50(+1.23%) |
Oct 19, 2007 | 41.68 | 41.70 | 40.40 | 40.47 | 2,080,645 | -1.29(-3.10%) |
Oct 18, 2007 | 41.45 | 42.02 | 41.22 | 41.76 | 780,067 | -0.32(-0.75%) |
Oct 17, 2007 | 42.23 | 42.48 | 41.21 | 42.07 | 2,006,848 | +0.10(+0.24%) |
Oct 16, 2007 | 42.08 | 42.20 | 41.60 | 41.97 | 1,195,080 | -0.50(-1.19%) |
Oct 15, 2007 | 42.19 | 43.26 | 42.15 | 42.48 | 730,235 | -1.00(-2.30%) |
Oct 12, 2007 | 43.08 | 43.48 | 43.01 | 43.48 | 177,265 | +0.45(+1.04%) |
Oct 11, 2007 | 43.90 | 44.00 | 42.59 | 43.03 | 692,576 | -0.66(-1.52%) |
Oct 10, 2007 | 43.72 | 43.78 | 43.38 | 43.69 | 293,412 | -0.17(-0.40%) |
Oct 09, 2007 | 43.18 | 43.88 | 42.90 | 43.86 | 482,470 | +0.88(+2.06%) |
Oct 08, 2007 | 43.20 | 43.34 | 42.94 | 42.98 | 341,369 | -0.53(-1.21%) |
Oct 05, 2007 | 43.02 | 43.51 | 42.82 | 43.51 | 1,517,530 | +1.00(+2.36%) |
Oct 04, 2007 | 42.88 | 42.95 | 42.38 | 42.51 | 518,481 | -0.13(-0.30%) |
Oct 03, 2007 | 42.55 | 43.01 | 42.45 | 42.63 | 599,632 | -0.04(-0.09%) |
Oct 02, 2007 | 42.25 | 42.67 | 42.15 | 42.67 | 514,930 | +0.63(+1.50%) |
Oct 01, 2007 | 41.12 | 42.15 | 41.12 | 42.04 | 2,687,885 | +1.01(+2.46%) |
Sep 28, 2007 | 41.03 | 41.36 | 40.97 | 41.03 | 485,767 | -0.26(-0.63%) |
Sep 27, 2007 | 40.93 | 41.39 | 40.73 | 41.29 | 738,223 | +0.54(+1.32%) |
Sep 26, 2007 | 40.20 | 41.12 | 40.07 | 40.76 | 1,331,643 | +0.76(+1.89%) |
Sep 25, 2007 | 39.78 | 40.13 | 39.68 | 40.00 | 806,441 | -0.12(-0.29%) |
Sep 24, 2007 | 40.62 | 40.84 | 40.07 | 40.12 | 643,631 | -0.54(-1.34%) |
Sep 21, 2007 | 40.62 | 40.73 | 40.36 | 40.66 | 1,353,706 | +0.27(+0.66%) |
Sep 20, 2007 | 41.09 | 41.35 | 40.24 | 40.39 | 2,746,798 | -0.32(-0.77%) |
Sep 19, 2007 | 41.51 | 41.71 | 40.65 | 40.71 | 2,877,323 | -0.05(-0.12%) |
Sep 18, 2007 | 39.33 | 41.93 | 38.79 | 40.76 | 8,774,872 | +1.77(+4.53%) |
Sep 17, 2007 | 39.30 | 39.30 | 38.83 | 38.99 | 1,137,539 | -0.47(-1.20%) |
Sep 14, 2007 | 39.02 | 39.59 | 38.90 | 39.46 | 1,562,544 | -0.02(-0.04%) |
Sep 13, 2007 | 38.90 | 39.64 | 38.80 | 39.48 | 2,409,688 | +0.91(+2.37%) |
Sep 12, 2007 | 38.72 | 38.95 | 38.31 | 38.56 | 1,821,721 | -0.01(-0.02%) |
Sep 11, 2007 | 38.49 | 39.04 | 38.48 | 38.57 | 2,352,121 | +0.28(+0.74%) |
Sep 10, 2007 | 38.63 | 38.81 | 37.66 | 38.29 | 2,984,341 | -0.12(-0.31%) |
Sep 07, 2007 | 38.09 | 38.68 | 37.93 | 38.41 | 4,166,869 | -0.47(-1.20%) |
Sep 06, 2007 | 39.23 | 39.23 | 38.51 | 38.87 | 1,750,714 | -0.17(-0.42%) |
Sep 05, 2007 | 39.49 | 39.49 | 38.91 | 39.04 | 4,014,596 | -0.80(-2.02%) |
Sep 04, 2007 | 39.05 | 40.29 | 38.94 | 39.84 | 1,743,767 | +0.76(+1.94%) |
Aug 31, 2007 | 39.09 | 39.31 | 38.75 | 39.09 | 2,177,012 | +0.75(+1.95%) |
Aug 30, 2007 | 38.01 | 38.79 | 37.89 | 38.34 | 1,689,723 | -0.46(-1.18%) |
Aug 29, 2007 | 38.31 | 38.79 | 37.76 | 38.79 | 2,304,572 | +0.74(+1.95%) |
Aug 28, 2007 | 38.83 | 38.85 | 37.99 | 38.05 | 1,745,020 | -1.33(-3.37%) |
Aug 27, 2007 | 39.73 | 39.73 | 39.34 | 39.38 | 873,138 | -0.50(-1.25%) |
Aug 24, 2007 | 39.31 | 39.95 | 39.11 | 39.87 | 1,196,475 | +0.39(+0.98%) |
Aug 23, 2007 | 39.95 | 39.95 | 39.16 | 39.49 | 2,019,401 | -0.04(-0.09%) |
Aug 22, 2007 | 39.82 | 40.02 | 39.00 | 39.53 | 3,323,909 | +0.42(+1.08%) |
Aug 21, 2007 | 38.31 | 39.35 | 38.27 | 39.10 | 6,662,527 | +0.51(+1.33%) |
Aug 20, 2007 | 39.11 | 39.22 | 37.95 | 38.59 | 7,490,905 | -0.31(-0.79%) |
Aug 17, 2007 | 39.48 | 41.80 | 37.80 | 38.90 | 11,391,884 | +1.67(+4.49%) |
Aug 16, 2007 | 36.05 | 37.59 | 34.61 | 37.22 | 15,634,952 | +0.68(+1.86%) |
Aug 15, 2007 | 37.26 | 38.23 | 36.46 | 36.55 | 7,462,654 | -0.99(-2.65%) |
Aug 14, 2007 | 39.15 | 39.20 | 37.54 | 37.54 | 3,949,789 | -1.25(-3.21%) |
Aug 13, 2007 | 40.36 | 40.40 | 38.64 | 38.79 | 4,363,407 | -0.50(-1.28%) |
Aug 10, 2007 | 33.91 | 40.11 | 38.78 | 39.29 | 4,162,431 | -0.69(-1.74%) |
Aug 09, 2007 | 39.83 | 40.84 | 37.46 | 39.98 | 7,207,256 | -1.03(-2.50%) |
Aug 08, 2007 | 40.76 | 41.84 | 40.51 | 41.01 | 7,575,638 | +0.92(+2.30%) |
Aug 07, 2007 | 39.12 | 40.50 | 39.04 | 40.09 | 7,765,425 | +0.86(+2.19%) |
Aug 06, 2007 | 38.21 | 39.37 | 37.26 | 39.23 | 4,711,344 | +0.89(+2.32%) |
Aug 03, 2007 | 38.52 | 39.61 | 38.29 | 38.34 | 5,384,139 | -1.28(-3.23%) |
Aug 02, 2007 | 39.95 | 40.47 | 39.24 | 39.61 | 5,420,277 | -0.13(-0.34%) |