Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 36.60 | 37.29 | 36.59 | 37.13 | 4,546,803 | +0.32(+0.88%) |
Oct 30, 2007 | 37.17 | 37.55 | 36.70 | 36.81 | 3,214,033 | -0.46(-1.23%) |
Oct 29, 2007 | 37.07 | 37.55 | 36.89 | 37.27 | 2,810,627 | +0.50(+1.35%) |
Oct 26, 2007 | 37.29 | 37.29 | 36.34 | 36.77 | 4,561,409 | -0.21(-0.56%) |
Oct 25, 2007 | 37.74 | 37.74 | 36.30 | 36.98 | 5,478,114 | -0.64(-1.70%) |
Oct 24, 2007 | 38.17 | 38.35 | 36.79 | 37.62 | 5,158,728 | -1.20(-3.09%) |
Oct 23, 2007 | 38.31 | 39.24 | 38.22 | 38.82 | 5,519,428 | +0.96(+2.54%) |
Oct 22, 2007 | 37.08 | 37.98 | 36.99 | 37.86 | 3,620,777 | +0.54(+1.44%) |
Oct 19, 2007 | 38.21 | 38.52 | 37.31 | 37.32 | 5,026,995 | -1.05(-2.74%) |
Oct 18, 2007 | 37.45 | 38.65 | 37.45 | 38.37 | 3,985,050 | +0.52(+1.39%) |
Oct 17, 2007 | 38.13 | 38.26 | 37.43 | 37.84 | 3,035,421 | +0.35(+0.94%) |
Oct 16, 2007 | 38.25 | 38.25 | 37.17 | 37.49 | 3,954,793 | -0.72(-1.88%) |
Oct 15, 2007 | 38.60 | 38.76 | 37.80 | 38.21 | 3,231,699 | -0.32(-0.84%) |
Oct 12, 2007 | 38.28 | 38.94 | 38.11 | 38.53 | 4,342,771 | +0.41(+1.07%) |
Oct 11, 2007 | 38.40 | 39.18 | 37.58 | 38.12 | 7,367,306 | -0.19(-0.51%) |
Oct 10, 2007 | 38.84 | 39.09 | 37.90 | 38.32 | 3,125,435 | -0.52(-1.35%) |
Oct 09, 2007 | 38.06 | 39.09 | 37.79 | 38.84 | 5,997,534 | +0.78(+2.04%) |
Oct 08, 2007 | 38.27 | 38.37 | 37.81 | 38.06 | 2,850,689 | -0.32(-0.84%) |
Oct 05, 2007 | 36.86 | 38.60 | 36.86 | 38.39 | 4,852,000 | +1.61(+4.38%) |
Oct 04, 2007 | 36.70 | 36.98 | 36.25 | 36.78 | 2,207,882 | +0.42(+1.15%) |
Oct 03, 2007 | 37.22 | 37.35 | 36.22 | 36.36 | 4,678,118 | -1.06(-2.84%) |
Oct 02, 2007 | 37.43 | 37.92 | 37.27 | 37.42 | 2,886,585 | -0.09(-0.23%) |
Oct 01, 2007 | 37.26 | 37.96 | 37.14 | 37.51 | 3,423,665 | +0.19(+0.52%) |
Sep 28, 2007 | 37.32 | 37.58 | 37.11 | 37.32 | 2,662,949 | -0.06(-0.17%) |
Sep 27, 2007 | 37.65 | 37.86 | 37.21 | 37.38 | 2,613,097 | +0.05(+0.13%) |
Sep 26, 2007 | 37.38 | 37.81 | 36.94 | 37.33 | 3,589,339 | +0.30(+0.82%) |
Sep 25, 2007 | 36.16 | 37.07 | 36.12 | 37.03 | 3,701,517 | +0.70(+1.92%) |
Sep 24, 2007 | 36.79 | 37.19 | 36.18 | 36.33 | 4,077,235 | -0.51(-1.39%) |
Sep 21, 2007 | 36.99 | 37.31 | 36.69 | 36.84 | 3,918,880 | +0.01(+0.02%) |
Sep 20, 2007 | 37.02 | 37.23 | 36.36 | 36.84 | 3,262,859 | -0.19(-0.50%) |
Sep 19, 2007 | 37.74 | 38.03 | 36.66 | 37.02 | 4,479,058 | -0.50(-1.34%) |
Sep 18, 2007 | 35.95 | 37.59 | 35.91 | 37.53 | 6,254,184 | +1.57(+4.38%) |
Sep 17, 2007 | 36.33 | 36.52 | 35.84 | 35.95 | 3,138,498 | -0.65(-1.77%) |
Sep 14, 2007 | 37.07 | 36.67 | 36.06 | 36.60 | 5,145,930 | -0.47(-1.28%) |
Sep 13, 2007 | 36.66 | 37.51 | 36.22 | 37.07 | 4,815,137 | +0.73(+2.00%) |
Sep 12, 2007 | 35.80 | 36.60 | 35.74 | 36.35 | 4,376,741 | +0.40(+1.12%) |
Sep 11, 2007 | 35.30 | 36.07 | 35.37 | 35.94 | 3,698,815 | +0.65(+1.83%) |
Sep 10, 2007 | 35.98 | 36.07 | 34.79 | 35.30 | 3,355,225 | -0.40(-1.13%) |
Sep 07, 2007 | 35.79 | 35.86 | 35.23 | 35.70 | 3,819,837 | -0.54(-1.49%) |
Sep 06, 2007 | 36.21 | 36.66 | 35.73 | 36.24 | 3,205,825 | -0.01(-0.02%) |
Sep 05, 2007 | 36.68 | 36.84 | 35.86 | 36.25 | 4,633,048 | -0.81(-2.17%) |
Sep 04, 2007 | 36.63 | 37.37 | 36.20 | 37.05 | 3,867,689 | +0.24(+0.64%) |
Aug 31, 2007 | 36.81 | 37.20 | 36.30 | 36.81 | 3,923,610 | +0.52(+1.43%) |
Aug 30, 2007 | 36.86 | 37.22 | 36.15 | 36.30 | 4,769,093 | -0.78(-2.09%) |
Aug 29, 2007 | 36.14 | 37.22 | 36.08 | 37.07 | 3,654,441 | +0.98(+2.71%) |
Aug 28, 2007 | 36.50 | 36.66 | 35.96 | 36.09 | 4,052,561 | -0.55(-1.51%) |
Aug 27, 2007 | 37.10 | 37.35 | 36.09 | 36.65 | 4,398,740 | -0.40(-1.07%) |
Aug 24, 2007 | 36.78 | 37.32 | 36.56 | 37.04 | 3,546,634 | +0.40(+1.08%) |
Aug 23, 2007 | 38.60 | 38.70 | 36.40 | 36.65 | 6,794,470 | -1.40(-3.68%) |
Aug 22, 2007 | 37.83 | 38.24 | 37.71 | 38.05 | 2,929,423 | +0.59(+1.57%) |
Aug 21, 2007 | 37.73 | 38.42 | 37.30 | 37.46 | 4,959,390 | -0.25(-0.67%) |
Aug 20, 2007 | 36.02 | 38.82 | 36.00 | 37.71 | 7,377,600 | +1.07(+2.92%) |
Aug 17, 2007 | 36.76 | 37.71 | 36.05 | 36.64 | 10,542,112 | +0.60(+1.66%) |
Aug 16, 2007 | 35.23 | 36.43 | 33.37 | 36.04 | 10,847,770 | +0.55(+1.56%) |
Aug 15, 2007 | 36.00 | 36.66 | 35.00 | 35.49 | 8,407,617 | -0.51(-1.42%) |
Aug 14, 2007 | 36.73 | 37.24 | 35.48 | 36.00 | 7,167,702 | -1.23(-3.30%) |
Aug 13, 2007 | 37.55 | 37.74 | 36.85 | 37.23 | 5,808,490 | +0.35(+0.96%) |
Aug 10, 2007 | 34.22 | 36.95 | 34.22 | 36.88 | 10,860,420 | +1.71(+4.87%) |
Aug 09, 2007 | 35.86 | 35.97 | 34.33 | 35.17 | 13,684,742 | -0.91(-2.51%) |
Aug 08, 2007 | 36.57 | 37.18 | 35.49 | 36.07 | 8,601,598 | +0.03(+0.08%) |
Aug 07, 2007 | 36.06 | 36.52 | 35.40 | 36.04 | 9,216,067 | -0.11(-0.30%) |
Aug 06, 2007 | 36.91 | 37.15 | 35.86 | 36.15 | 9,015,927 | -0.43(-1.18%) |
Aug 03, 2007 | 37.29 | 38.68 | 36.57 | 36.58 | 9,556,628 | -2.09(-5.41%) |
Aug 02, 2007 | 38.13 | 39.22 | 38.01 | 38.68 | 5,101,455 | -0.01(-0.02%) |