Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 43.95 | 44.36 | 43.68 | 43.91 | 2,086,871 | -0.04(-0.08%) |
Oct 30, 2007 | 44.82 | 44.82 | 43.81 | 43.95 | 2,729,438 | -0.70(-1.57%) |
Oct 29, 2007 | 44.62 | 45.13 | 44.56 | 44.65 | 3,125,938 | +0.05(+0.12%) |
Oct 26, 2007 | 44.84 | 44.84 | 44.23 | 44.59 | 1,910,382 | +0.13(+0.28%) |
Oct 25, 2007 | 44.81 | 44.93 | 44.21 | 44.47 | 2,889,282 | -0.37(-0.82%) |
Oct 24, 2007 | 45.29 | 45.29 | 43.57 | 44.83 | 4,061,793 | +1.47(+3.39%) |
Oct 23, 2007 | 43.36 | 43.94 | 42.20 | 43.36 | 2,322,827 | -0.27(-0.62%) |
Oct 22, 2007 | 43.31 | 43.91 | 41.75 | 43.63 | 1,743,093 | -0.06(-0.14%) |
Oct 19, 2007 | 44.62 | 44.84 | 43.69 | 43.69 | 3,032,895 | -0.91(-2.03%) |
Oct 18, 2007 | 44.17 | 44.84 | 43.65 | 44.60 | 2,192,384 | +0.25(+0.57%) |
Oct 17, 2007 | 45.21 | 45.29 | 43.54 | 44.35 | 4,262,880 | -1.46(-3.19%) |
Oct 16, 2007 | 44.92 | 47.12 | 44.16 | 45.81 | 7,702,342 | +1.83(+4.16%) |
Oct 15, 2007 | 43.28 | 43.99 | 42.91 | 43.98 | 2,563,401 | +0.50(+1.16%) |
Oct 12, 2007 | 43.73 | 43.75 | 43.09 | 43.48 | 3,115,274 | +0.12(+0.27%) |
Oct 11, 2007 | 43.77 | 44.33 | 43.32 | 43.36 | 2,346,510 | -0.47(-1.06%) |
Oct 10, 2007 | 43.25 | 44.49 | 42.90 | 43.83 | 2,653,123 | +0.62(+1.43%) |
Oct 09, 2007 | 43.38 | 43.60 | 42.90 | 43.21 | 1,536,874 | -0.07(-0.17%) |
Oct 08, 2007 | 42.99 | 43.46 | 42.65 | 43.28 | 1,733,633 | -0.20(-0.45%) |
Oct 05, 2007 | 43.26 | 43.54 | 42.91 | 43.48 | 2,087,647 | +0.54(+1.25%) |
Oct 04, 2007 | 42.91 | 43.86 | 42.89 | 42.94 | 2,506,810 | -0.95(-2.17%) |
Oct 03, 2007 | 41.88 | 46.77 | 41.87 | 43.89 | 13,634,194 | +1.95(+4.64%) |
Oct 02, 2007 | 42.05 | 42.21 | 41.49 | 41.95 | 1,311,702 | -0.12(-0.28%) |
Oct 01, 2007 | 42.31 | 42.58 | 41.94 | 42.06 | 2,822,762 | +0.08(+0.19%) |
Sep 28, 2007 | 41.26 | 42.30 | 40.59 | 41.98 | 3,905,862 | +0.74(+1.81%) |
Sep 27, 2007 | 39.89 | 42.33 | 39.24 | 41.24 | 10,201,231 | +2.25(+5.77%) |
Sep 26, 2007 | 39.67 | 39.69 | 38.94 | 38.99 | 1,986,307 | -0.60(-1.52%) |
Sep 25, 2007 | 38.32 | 40.36 | 38.32 | 39.59 | 4,620,910 | +2.53(+6.82%) |
Sep 24, 2007 | 37.49 | 37.59 | 37.00 | 37.06 | 1,357,551 | -0.37(-0.98%) |
Sep 21, 2007 | 37.17 | 37.58 | 37.08 | 37.43 | 2,411,737 | +0.16(+0.43%) |
Sep 20, 2007 | 37.68 | 37.94 | 37.22 | 37.26 | 2,019,795 | -0.44(-1.17%) |
Sep 19, 2007 | 37.78 | 38.26 | 37.42 | 37.70 | 1,981,851 | +0.00(+0.00%) |
Sep 18, 2007 | 36.82 | 37.78 | 36.66 | 37.70 | 1,683,941 | +0.97(+2.64%) |
Sep 17, 2007 | 36.79 | 36.98 | 36.32 | 36.74 | 1,797,324 | -0.20(-0.53%) |
Sep 14, 2007 | 36.76 | 37.21 | 36.71 | 36.93 | 1,343,431 | +0.01(+0.02%) |
Sep 13, 2007 | 36.78 | 37.53 | 36.72 | 36.92 | 1,673,404 | +0.42(+1.15%) |
Sep 12, 2007 | 37.00 | 37.39 | 36.43 | 36.50 | 1,508,019 | -0.63(-1.69%) |
Sep 11, 2007 | 37.32 | 37.32 | 36.69 | 37.13 | 1,101,562 | +0.18(+0.49%) |
Sep 10, 2007 | 37.32 | 37.87 | 36.84 | 36.95 | 1,323,415 | -0.48(-1.27%) |
Sep 07, 2007 | 37.63 | 38.17 | 37.25 | 37.43 | 1,145,595 | -0.22(-0.57%) |
Sep 06, 2007 | 38.36 | 38.59 | 37.55 | 37.64 | 1,972,880 | -0.52(-1.36%) |
Sep 05, 2007 | 38.28 | 38.46 | 37.78 | 38.16 | 1,873,540 | -0.22(-0.56%) |
Sep 04, 2007 | 37.90 | 38.71 | 37.65 | 38.38 | 1,315,691 | +0.42(+1.11%) |
Aug 31, 2007 | 37.62 | 38.00 | 37.27 | 37.95 | 1,017,900 | +0.90(+2.42%) |
Aug 30, 2007 | 37.32 | 37.91 | 36.74 | 37.06 | 1,568,896 | -0.32(-0.86%) |
Aug 29, 2007 | 36.55 | 37.47 | 36.20 | 37.38 | 1,422,557 | +0.80(+2.18%) |
Aug 28, 2007 | 36.91 | 37.26 | 36.44 | 36.58 | 1,443,694 | -0.60(-1.62%) |
Aug 27, 2007 | 37.97 | 37.97 | 36.78 | 37.18 | 1,517,677 | -0.89(-2.33%) |
Aug 24, 2007 | 36.04 | 38.32 | 35.95 | 38.07 | 4,192,671 | +2.02(+5.60%) |
Aug 23, 2007 | 35.30 | 36.26 | 35.30 | 36.05 | 2,690,804 | +0.91(+2.60%) |
Aug 22, 2007 | 34.54 | 35.31 | 34.45 | 35.14 | 1,993,324 | +0.72(+2.08%) |
Aug 21, 2007 | 34.82 | 34.91 | 34.32 | 34.42 | 1,559,599 | -0.29(-0.83%) |
Aug 20, 2007 | 35.57 | 35.91 | 34.47 | 34.71 | 1,441,766 | -1.02(-2.86%) |
Aug 17, 2007 | 34.34 | 35.92 | 33.97 | 35.73 | 2,950,760 | +1.65(+4.84%) |
Aug 16, 2007 | 34.65 | 34.77 | 33.56 | 34.08 | 2,498,326 | -0.71(-2.04%) |
Aug 15, 2007 | 34.96 | 35.51 | 34.73 | 34.79 | 2,351,346 | -0.32(-0.92%) |
Aug 14, 2007 | 36.04 | 36.32 | 35.03 | 35.11 | 2,513,675 | -0.78(-2.17%) |
Aug 13, 2007 | 35.11 | 37.33 | 34.99 | 35.89 | 3,356,459 | +1.14(+3.28%) |
Aug 10, 2007 | 34.32 | 35.56 | 33.44 | 34.75 | 5,277,596 | +0.40(+1.17%) |
Aug 09, 2007 | 35.40 | 35.46 | 33.82 | 34.35 | 5,771,953 | -1.36(-3.82%) |
Aug 08, 2007 | 35.91 | 36.60 | 35.22 | 35.71 | 4,827,634 | +0.17(+0.48%) |
Aug 07, 2007 | 36.30 | 36.74 | 35.39 | 35.54 | 4,888,280 | -0.97(-2.65%) |
Aug 06, 2007 | 37.34 | 37.49 | 35.56 | 36.51 | 4,335,207 | -0.53(-1.43%) |
Aug 03, 2007 | 37.30 | 37.89 | 37.02 | 37.04 | 2,528,710 | -0.83(-2.18%) |
Aug 02, 2007 | 37.89 | 38.48 | 37.67 | 37.87 | 1,682,682 | -0.01(-0.02%) |