Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 34.82 | 35.57 | 34.77 | 35.24 | 9,595,843 | +0.48(+1.39%) |
Oct 30, 2007 | 34.83 | 35.30 | 34.75 | 34.75 | 5,710,724 | -0.27(-0.77%) |
Oct 29, 2007 | 35.31 | 35.46 | 34.93 | 35.02 | 5,882,028 | -0.24(-0.67%) |
Oct 26, 2007 | 35.61 | 35.91 | 34.96 | 35.26 | 6,589,400 | +0.05(+0.15%) |
Oct 25, 2007 | 35.71 | 35.91 | 34.86 | 35.20 | 6,743,070 | -0.44(-1.24%) |
Oct 24, 2007 | 35.82 | 35.82 | 34.50 | 35.65 | 9,495,172 | -0.24(-0.66%) |
Oct 23, 2007 | 36.74 | 36.79 | 35.69 | 35.88 | 7,959,683 | -0.73(-2.00%) |
Oct 22, 2007 | 36.39 | 36.96 | 36.14 | 36.62 | 5,757,565 | -0.03(-0.07%) |
Oct 19, 2007 | 37.05 | 37.10 | 36.33 | 36.64 | 12,924,386 | -0.71(-1.91%) |
Oct 18, 2007 | 37.83 | 38.03 | 36.86 | 37.36 | 12,522,136 | -1.37(-3.53%) |
Oct 17, 2007 | 39.03 | 39.05 | 38.20 | 38.72 | 5,114,432 | +0.04(+0.10%) |
Oct 16, 2007 | 39.21 | 39.22 | 38.58 | 38.68 | 4,930,191 | -0.71(-1.79%) |
Oct 15, 2007 | 39.64 | 39.82 | 39.11 | 39.39 | 4,608,996 | -0.16(-0.41%) |
Oct 12, 2007 | 39.27 | 39.74 | 39.22 | 39.55 | 3,274,273 | +0.34(+0.86%) |
Oct 11, 2007 | 39.48 | 39.64 | 39.07 | 39.21 | 3,429,795 | -0.14(-0.36%) |
Oct 10, 2007 | 39.44 | 39.68 | 39.23 | 39.35 | 3,240,944 | -0.21(-0.53%) |
Oct 09, 2007 | 39.47 | 39.59 | 39.21 | 39.56 | 3,836,344 | +0.28(+0.70%) |
Oct 08, 2007 | 39.27 | 39.51 | 39.13 | 39.29 | 2,974,272 | -0.28(-0.71%) |
Oct 05, 2007 | 39.60 | 39.83 | 39.44 | 39.57 | 3,470,093 | +0.26(+0.67%) |
Oct 04, 2007 | 39.37 | 39.56 | 39.25 | 39.31 | 2,671,864 | +0.13(+0.33%) |
Oct 03, 2007 | 39.11 | 39.45 | 39.00 | 39.18 | 3,036,331 | -0.03(-0.07%) |
Oct 02, 2007 | 39.39 | 39.74 | 39.10 | 39.21 | 3,832,181 | -0.03(-0.09%) |
Oct 01, 2007 | 38.59 | 39.36 | 38.59 | 39.24 | 6,114,894 | +0.78(+2.03%) |
Sep 28, 2007 | 37.84 | 38.73 | 37.76 | 38.46 | 7,400,417 | +0.57(+1.51%) |
Sep 27, 2007 | 37.53 | 37.98 | 37.48 | 37.89 | 3,430,538 | +0.43(+1.15%) |
Sep 26, 2007 | 37.42 | 37.81 | 37.27 | 37.46 | 4,300,590 | +0.23(+0.61%) |
Sep 25, 2007 | 37.12 | 37.37 | 36.99 | 37.23 | 4,418,736 | -0.03(-0.07%) |
Sep 24, 2007 | 37.58 | 37.67 | 37.11 | 37.26 | 4,619,554 | -0.32(-0.86%) |
Sep 21, 2007 | 37.64 | 37.96 | 37.35 | 37.58 | 10,049,382 | +0.00(+0.00%) |
Sep 20, 2007 | 37.91 | 38.19 | 37.56 | 37.58 | 8,365,823 | -0.34(-0.90%) |
Sep 19, 2007 | 37.98 | 38.18 | 37.73 | 37.92 | 6,027,302 | +0.32(+0.84%) |
Sep 18, 2007 | 36.97 | 37.75 | 36.80 | 37.61 | 6,565,757 | +0.88(+2.40%) |
Sep 17, 2007 | 36.77 | 36.81 | 36.37 | 36.72 | 4,238,284 | -0.10(-0.27%) |
Sep 14, 2007 | 36.71 | 36.89 | 36.57 | 36.83 | 2,960,791 | -0.03(-0.09%) |
Sep 13, 2007 | 36.87 | 36.99 | 36.55 | 36.86 | 3,429,349 | +0.23(+0.62%) |
Sep 12, 2007 | 36.37 | 36.89 | 36.23 | 36.63 | 5,363,804 | +0.26(+0.70%) |
Sep 11, 2007 | 36.13 | 36.55 | 36.11 | 36.37 | 4,755,913 | +0.46(+1.27%) |
Sep 10, 2007 | 36.35 | 36.50 | 35.76 | 35.92 | 4,859,707 | -0.33(-0.91%) |
Sep 07, 2007 | 36.42 | 36.62 | 35.91 | 36.25 | 5,987,606 | -0.47(-1.28%) |
Sep 06, 2007 | 36.85 | 37.11 | 36.33 | 36.72 | 4,757,549 | -0.13(-0.35%) |
Sep 05, 2007 | 36.97 | 37.04 | 36.68 | 36.85 | 4,134,936 | -0.35(-0.94%) |
Sep 04, 2007 | 36.82 | 37.39 | 36.60 | 37.20 | 4,253,005 | +0.38(+1.02%) |
Aug 31, 2007 | 36.88 | 37.03 | 36.48 | 36.82 | 5,399,492 | +0.35(+0.96%) |
Aug 30, 2007 | 36.94 | 36.79 | 36.33 | 36.47 | 5,336,889 | -0.47(-1.27%) |
Aug 29, 2007 | 36.79 | 36.95 | 36.26 | 36.94 | 4,717,697 | +0.15(+0.40%) |
Aug 28, 2007 | 37.62 | 37.69 | 36.70 | 36.79 | 5,786,859 | -1.06(-2.79%) |
Aug 27, 2007 | 38.09 | 38.23 | 37.85 | 37.85 | 2,909,340 | -0.39(-1.02%) |
Aug 24, 2007 | 37.81 | 38.28 | 37.63 | 38.24 | 3,668,163 | +0.58(+1.55%) |
Aug 23, 2007 | 38.08 | 38.27 | 37.48 | 37.65 | 4,048,244 | -0.30(-0.80%) |
Aug 22, 2007 | 37.57 | 38.16 | 37.26 | 37.96 | 5,133,912 | +0.90(+2.43%) |
Aug 21, 2007 | 36.97 | 37.56 | 36.82 | 37.05 | 3,574,779 | -0.16(-0.43%) |
Aug 20, 2007 | 37.94 | 38.00 | 36.73 | 37.22 | 5,223,430 | -0.72(-1.90%) |
Aug 17, 2007 | 38.04 | 38.84 | 36.97 | 37.94 | 9,912,428 | +1.04(+2.81%) |
Aug 16, 2007 | 34.87 | 37.29 | 34.87 | 36.90 | 8,921,632 | +1.47(+4.16%) |
Aug 15, 2007 | 35.33 | 36.35 | 35.25 | 35.43 | 7,669,238 | +0.21(+0.59%) |
Aug 14, 2007 | 35.26 | 36.08 | 34.94 | 35.22 | 6,595,943 | +0.05(+0.13%) |
Aug 13, 2007 | 35.03 | 35.84 | 35.06 | 35.17 | 6,951,934 | +0.14(+0.40%) |
Aug 10, 2007 | 34.42 | 35.45 | 33.79 | 35.03 | 10,502,178 | +0.62(+1.80%) |
Aug 09, 2007 | 35.51 | 36.32 | 34.40 | 34.41 | 9,237,919 | -1.99(-5.47%) |
Aug 08, 2007 | 36.59 | 36.84 | 35.85 | 36.40 | 8,434,040 | -0.09(-0.26%) |
Aug 07, 2007 | 36.24 | 36.91 | 35.91 | 36.50 | 8,148,979 | +0.00(+0.00%) |
Aug 06, 2007 | 34.77 | 36.50 | 34.26 | 36.50 | 11,365,537 | +1.61(+4.61%) |
Aug 03, 2007 | 35.21 | 36.17 | 34.76 | 34.89 | 10,118,082 | -1.28(-3.53%) |
Aug 02, 2007 | 36.65 | 37.24 | 35.79 | 36.17 | 10,286,561 | +0.17(+0.47%) |