Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 41.66 | 42.29 | 41.17 | 42.07 | 1,332,109 | +0.67(+1.61%) |
Oct 30, 2007 | 41.64 | 41.89 | 41.20 | 41.40 | 1,336,024 | -0.47(-1.12%) |
Oct 29, 2007 | 41.40 | 41.92 | 41.22 | 41.87 | 866,758 | +0.54(+1.32%) |
Oct 26, 2007 | 41.11 | 41.33 | 40.42 | 41.33 | 2,042,142 | +1.21(+3.02%) |
Oct 25, 2007 | 40.33 | 40.54 | 39.71 | 40.12 | 1,870,800 | -0.21(-0.53%) |
Oct 24, 2007 | 40.13 | 40.59 | 39.05 | 40.33 | 5,810,624 | -0.08(-0.19%) |
Oct 23, 2007 | 40.18 | 40.48 | 39.59 | 40.41 | 1,930,176 | +0.61(+1.52%) |
Oct 22, 2007 | 38.89 | 39.99 | 38.87 | 39.80 | 1,578,618 | +0.48(+1.23%) |
Oct 19, 2007 | 40.50 | 40.52 | 39.26 | 39.32 | 2,141,319 | -1.26(-3.10%) |
Oct 18, 2007 | 40.28 | 40.83 | 40.05 | 40.58 | 802,815 | -0.31(-0.75%) |
Oct 17, 2007 | 41.04 | 41.28 | 40.05 | 40.88 | 2,065,370 | +0.10(+0.24%) |
Oct 16, 2007 | 40.89 | 41.01 | 40.42 | 40.78 | 1,229,931 | -0.49(-1.19%) |
Oct 15, 2007 | 41.00 | 42.03 | 40.95 | 41.27 | 751,530 | -0.97(-2.30%) |
Oct 12, 2007 | 41.86 | 42.25 | 41.79 | 42.25 | 182,434 | +0.44(+1.04%) |
Oct 11, 2007 | 42.65 | 42.75 | 41.38 | 41.81 | 712,772 | -0.64(-1.52%) |
Oct 10, 2007 | 42.48 | 42.54 | 42.15 | 42.45 | 301,969 | -0.17(-0.40%) |
Oct 09, 2007 | 41.96 | 42.64 | 41.69 | 42.62 | 496,539 | +0.86(+2.06%) |
Oct 08, 2007 | 41.98 | 42.12 | 41.73 | 41.76 | 351,324 | -0.51(-1.21%) |
Oct 05, 2007 | 41.80 | 42.28 | 41.60 | 42.28 | 1,561,783 | +0.97(+2.36%) |
Oct 04, 2007 | 41.66 | 41.73 | 41.18 | 41.30 | 533,600 | -0.12(-0.30%) |
Oct 03, 2007 | 41.34 | 41.79 | 41.24 | 41.43 | 617,118 | -0.04(-0.09%) |
Oct 02, 2007 | 41.05 | 41.46 | 40.95 | 41.46 | 529,946 | +0.61(+1.50%) |
Oct 01, 2007 | 39.95 | 40.96 | 39.95 | 40.85 | 2,766,268 | +0.98(+2.46%) |
Sep 28, 2007 | 39.86 | 40.19 | 39.81 | 39.87 | 499,932 | -0.25(-0.63%) |
Sep 27, 2007 | 39.77 | 40.22 | 39.58 | 40.12 | 759,751 | +0.52(+1.32%) |
Sep 26, 2007 | 39.06 | 39.95 | 38.94 | 39.60 | 1,370,475 | +0.74(+1.89%) |
Sep 25, 2007 | 38.65 | 39.00 | 38.55 | 38.87 | 829,958 | -0.11(-0.29%) |
Sep 24, 2007 | 39.47 | 39.69 | 38.94 | 38.98 | 662,401 | -0.53(-1.34%) |
Sep 21, 2007 | 39.47 | 39.57 | 39.21 | 39.51 | 1,393,182 | +0.26(+0.66%) |
Sep 20, 2007 | 39.92 | 40.18 | 39.10 | 39.25 | 2,826,899 | -0.31(-0.78%) |
Sep 19, 2007 | 40.34 | 40.53 | 39.50 | 39.56 | 2,961,230 | -0.05(-0.12%) |
Sep 18, 2007 | 38.22 | 40.74 | 37.69 | 39.60 | 9,030,760 | +1.72(+4.53%) |
Sep 17, 2007 | 38.18 | 38.18 | 37.73 | 37.89 | 1,170,711 | -0.46(-1.20%) |
Sep 14, 2007 | 37.92 | 38.47 | 37.80 | 38.35 | 1,608,110 | -0.02(-0.04%) |
Sep 13, 2007 | 37.80 | 38.51 | 37.70 | 38.36 | 2,479,958 | +0.89(+2.37%) |
Sep 12, 2007 | 37.63 | 37.85 | 37.23 | 37.47 | 1,874,845 | -0.01(-0.02%) |
Sep 11, 2007 | 37.40 | 37.93 | 37.39 | 37.48 | 2,420,713 | +0.28(+0.74%) |
Sep 10, 2007 | 37.53 | 37.71 | 36.59 | 37.20 | 3,071,369 | -0.12(-0.31%) |
Sep 07, 2007 | 37.01 | 37.58 | 36.86 | 37.32 | 4,288,381 | -0.45(-1.20%) |
Sep 06, 2007 | 38.12 | 38.12 | 37.42 | 37.77 | 1,801,767 | -0.16(-0.42%) |
Sep 05, 2007 | 38.37 | 38.37 | 37.81 | 37.93 | 4,131,667 | -0.78(-2.02%) |
Sep 04, 2007 | 37.95 | 39.15 | 37.83 | 38.71 | 1,794,618 | +0.74(+1.94%) |
Aug 31, 2007 | 37.99 | 38.19 | 37.66 | 37.98 | 2,240,497 | +0.73(+1.95%) |
Aug 30, 2007 | 36.94 | 37.69 | 36.82 | 37.25 | 1,738,998 | -0.44(-1.18%) |
Aug 29, 2007 | 37.23 | 37.69 | 36.69 | 37.69 | 2,371,776 | +0.72(+1.95%) |
Aug 28, 2007 | 37.73 | 37.75 | 36.91 | 36.97 | 1,795,908 | -1.29(-3.36%) |
Aug 27, 2007 | 38.61 | 38.61 | 38.22 | 38.26 | 898,599 | -0.48(-1.25%) |
Aug 24, 2007 | 38.20 | 38.81 | 38.00 | 38.74 | 1,231,366 | +0.38(+0.98%) |
Aug 23, 2007 | 38.81 | 38.81 | 38.05 | 38.37 | 2,078,289 | -0.04(-0.09%) |
Aug 22, 2007 | 38.69 | 38.88 | 37.89 | 38.41 | 3,420,839 | +0.41(+1.08%) |
Aug 21, 2007 | 37.23 | 38.23 | 37.19 | 37.99 | 6,856,816 | +0.50(+1.33%) |
Aug 20, 2007 | 38.00 | 38.11 | 36.87 | 37.50 | 7,709,350 | -0.30(-0.79%) |
Aug 17, 2007 | 38.36 | 40.61 | 36.73 | 37.79 | 11,724,088 | +1.62(+4.49%) |
Aug 16, 2007 | 35.03 | 36.53 | 33.63 | 36.17 | 16,090,890 | +0.66(+1.86%) |
Aug 15, 2007 | 36.21 | 37.14 | 35.43 | 35.51 | 7,680,276 | -0.97(-2.65%) |
Aug 14, 2007 | 38.04 | 38.09 | 36.48 | 36.48 | 4,064,970 | -1.21(-3.21%) |
Aug 13, 2007 | 39.22 | 39.26 | 37.55 | 37.69 | 4,490,651 | -0.49(-1.28%) |
Aug 10, 2007 | 32.95 | 38.97 | 37.68 | 38.18 | 4,283,813 | -0.67(-1.74%) |
Aug 09, 2007 | 38.71 | 39.69 | 36.40 | 38.85 | 7,417,429 | -1.00(-2.50%) |
Aug 08, 2007 | 39.60 | 40.65 | 39.37 | 39.85 | 7,796,555 | +0.90(+2.30%) |
Aug 07, 2007 | 38.02 | 39.35 | 37.93 | 38.95 | 7,991,876 | +0.84(+2.19%) |
Aug 06, 2007 | 37.13 | 38.25 | 36.20 | 38.12 | 4,848,733 | +0.87(+2.32%) |
Aug 03, 2007 | 37.43 | 38.49 | 37.20 | 37.25 | 5,541,149 | -1.24(-3.23%) |
Aug 02, 2007 | 38.81 | 39.32 | 38.13 | 38.49 | 5,578,340 | -0.13(-0.34%) |