Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 38.79 | 39.02 | 38.01 | 38.78 | 36,241,628 | +0.23(+0.60%) |
Oct 30, 2007 | 38.50 | 38.70 | 38.13 | 38.54 | 25,224,784 | +0.01(+0.02%) |
Oct 29, 2007 | 38.81 | 38.91 | 38.29 | 38.54 | 21,856,180 | -0.04(-0.10%) |
Oct 26, 2007 | 38.51 | 38.91 | 37.60 | 38.58 | 33,112,562 | +0.83(+2.19%) |
Oct 25, 2007 | 37.99 | 38.42 | 37.31 | 37.75 | 42,871,464 | -0.39(-1.01%) |
Oct 24, 2007 | 38.27 | 38.37 | 37.31 | 38.13 | 34,887,980 | -0.24(-0.63%) |
Oct 23, 2007 | 38.79 | 38.79 | 37.94 | 38.38 | 24,924,060 | +0.00(+0.00%) |
Oct 22, 2007 | 38.11 | 38.67 | 37.75 | 38.38 | 31,783,992 | +0.17(+0.44%) |
Oct 19, 2007 | 39.06 | 39.19 | 38.18 | 38.21 | 44,391,640 | -1.03(-2.62%) |
Oct 18, 2007 | 38.91 | 39.34 | 38.36 | 39.23 | 61,041,716 | -0.95(-2.36%) |
Oct 17, 2007 | 40.74 | 40.78 | 39.73 | 40.18 | 35,289,036 | -0.14(-0.34%) |
Oct 16, 2007 | 40.96 | 41.08 | 40.13 | 40.32 | 34,937,084 | -0.98(-2.37%) |
Oct 15, 2007 | 41.76 | 41.82 | 40.95 | 41.30 | 25,927,948 | -0.52(-1.25%) |
Oct 12, 2007 | 42.15 | 42.22 | 41.76 | 41.82 | 18,229,896 | -0.28(-0.67%) |
Oct 11, 2007 | 42.17 | 42.54 | 41.86 | 42.10 | 23,056,106 | +0.10(+0.23%) |
Oct 10, 2007 | 41.93 | 42.15 | 41.75 | 42.01 | 19,129,496 | -0.22(-0.51%) |
Oct 09, 2007 | 42.28 | 42.29 | 41.82 | 42.22 | 18,382,590 | +0.11(+0.27%) |
Oct 08, 2007 | 42.29 | 42.29 | 41.97 | 42.11 | 13,487,190 | -0.22(-0.53%) |
Oct 05, 2007 | 42.21 | 42.52 | 42.17 | 42.33 | 20,654,110 | +0.25(+0.59%) |
Oct 04, 2007 | 41.80 | 42.16 | 41.76 | 42.09 | 20,628,462 | +0.38(+0.91%) |
Oct 03, 2007 | 41.32 | 41.79 | 41.27 | 41.71 | 20,464,186 | +0.17(+0.41%) |
Oct 02, 2007 | 40.96 | 41.66 | 40.92 | 41.54 | 33,078,252 | +0.87(+2.13%) |
Oct 01, 2007 | 40.19 | 40.70 | 39.97 | 40.67 | 27,586,324 | +0.30(+0.74%) |
Sep 28, 2007 | 40.69 | 40.69 | 40.25 | 40.38 | 18,313,736 | -0.27(-0.65%) |
Sep 27, 2007 | 40.57 | 40.68 | 40.24 | 40.64 | 15,972,428 | +0.15(+0.38%) |
Sep 26, 2007 | 40.41 | 40.71 | 40.11 | 40.49 | 26,255,968 | +0.15(+0.38%) |
Sep 25, 2007 | 40.24 | 40.62 | 40.09 | 40.33 | 25,766,698 | -0.30(-0.73%) |
Sep 24, 2007 | 41.15 | 41.16 | 40.56 | 40.63 | 25,741,378 | -0.52(-1.27%) |
Sep 21, 2007 | 41.19 | 41.33 | 40.68 | 41.15 | 33,395,996 | +0.36(+0.89%) |
Sep 20, 2007 | 41.03 | 41.28 | 40.58 | 40.79 | 24,853,622 | -0.22(-0.55%) |
Sep 19, 2007 | 41.32 | 41.71 | 40.70 | 41.02 | 42,583,740 | -0.11(-0.27%) |
Sep 18, 2007 | 39.92 | 41.20 | 39.69 | 41.13 | 41,622,684 | +1.37(+3.43%) |
Sep 17, 2007 | 40.03 | 40.37 | 39.65 | 39.76 | 23,799,976 | -0.35(-0.88%) |
Sep 14, 2007 | 39.88 | 40.24 | 39.84 | 40.12 | 23,012,904 | +0.07(+0.18%) |
Sep 13, 2007 | 39.80 | 40.35 | 39.80 | 40.05 | 29,171,902 | +0.38(+0.95%) |
Sep 12, 2007 | 39.65 | 39.75 | 39.45 | 39.67 | 21,043,726 | -0.05(-0.12%) |
Sep 11, 2007 | 39.54 | 39.99 | 39.40 | 39.72 | 26,142,216 | +0.39(+1.00%) |
Sep 10, 2007 | 39.52 | 39.76 | 39.03 | 39.32 | 25,713,860 | -0.05(-0.12%) |
Sep 07, 2007 | 39.49 | 39.93 | 39.15 | 39.37 | 40,838,080 | -0.62(-1.55%) |
Sep 06, 2007 | 40.20 | 40.21 | 39.75 | 39.99 | 25,714,608 | -0.13(-0.32%) |
Sep 05, 2007 | 40.37 | 40.37 | 39.84 | 40.12 | 34,065,348 | -0.91(-2.21%) |
Sep 04, 2007 | 40.66 | 41.16 | 40.57 | 41.03 | 30,127,868 | +0.32(+0.79%) |
Aug 31, 2007 | 41.22 | 41.23 | 40.58 | 40.70 | 28,031,948 | +0.38(+0.94%) |
Aug 30, 2007 | 40.27 | 40.63 | 40.16 | 40.33 | 23,540,826 | -0.27(-0.67%) |
Aug 29, 2007 | 40.17 | 40.64 | 39.84 | 40.60 | 31,966,272 | +0.71(+1.79%) |
Aug 28, 2007 | 40.77 | 40.77 | 39.88 | 39.88 | 37,851,508 | -0.97(-2.38%) |
Aug 27, 2007 | 41.58 | 41.58 | 40.77 | 40.86 | 30,541,410 | -0.80(-1.93%) |
Aug 24, 2007 | 41.67 | 41.76 | 41.26 | 41.66 | 22,924,884 | +0.03(+0.08%) |
Aug 23, 2007 | 41.79 | 41.83 | 41.15 | 41.63 | 46,216,568 | +0.14(+0.35%) |
Aug 22, 2007 | 41.59 | 41.66 | 40.91 | 41.48 | 38,064,668 | +0.28(+0.68%) |
Aug 21, 2007 | 40.96 | 41.73 | 40.72 | 41.20 | 33,215,744 | -0.04(-0.10%) |
Aug 20, 2007 | 41.65 | 41.90 | 40.54 | 41.24 | 45,149,284 | -0.33(-0.79%) |
Aug 17, 2007 | 41.62 | 42.39 | 40.58 | 41.57 | 79,053,184 | +1.53(+3.83%) |
Aug 16, 2007 | 38.60 | 40.42 | 38.37 | 40.04 | 86,395,752 | +1.30(+3.36%) |
Aug 15, 2007 | 38.47 | 39.57 | 38.28 | 38.74 | 50,917,340 | +0.30(+0.77%) |
Aug 14, 2007 | 39.03 | 39.11 | 38.39 | 38.44 | 32,516,666 | -0.51(-1.32%) |
Aug 13, 2007 | 39.59 | 39.60 | 38.87 | 38.95 | 32,636,124 | -0.07(-0.19%) |
Aug 10, 2007 | 38.35 | 39.68 | 38.35 | 39.03 | 39,876,100 | +0.19(+0.50%) |
Aug 09, 2007 | 38.79 | 39.52 | 38.49 | 38.83 | 48,677,752 | -1.08(-2.72%) |
Aug 08, 2007 | 39.09 | 40.13 | 39.00 | 39.92 | 44,457,160 | +0.83(+2.12%) |
Aug 07, 2007 | 38.58 | 39.63 | 38.23 | 39.09 | 57,389,632 | +0.41(+1.06%) |
Aug 06, 2007 | 37.98 | 38.78 | 37.36 | 38.68 | 65,032,436 | +0.93(+2.47%) |
Aug 03, 2007 | 37.92 | 38.63 | 37.72 | 37.75 | 54,151,820 | -0.63(-1.63%) |
Aug 02, 2007 | 38.37 | 38.59 | 38.20 | 38.38 | 46,292,392 | +0.12(+0.31%) |