Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 43.44 | 44.74 | 43.44 | 44.67 | 1,589,851 | +1.49(+3.45%) |
Oct 30, 2007 | 43.09 | 43.61 | 42.98 | 43.18 | 937,600 | +0.00(+0.00%) |
Oct 29, 2007 | 43.58 | 43.93 | 43.05 | 43.18 | 763,400 | -0.20(-0.46%) |
Oct 26, 2007 | 43.49 | 43.50 | 42.63 | 43.38 | 703,700 | +1.03(+2.43%) |
Oct 25, 2007 | 42.18 | 42.95 | 41.73 | 42.35 | 1,030,155 | +0.32(+0.76%) |
Oct 24, 2007 | 41.71 | 42.14 | 41.31 | 42.03 | 1,485,400 | +0.19(+0.45%) |
Oct 23, 2007 | 40.60 | 41.93 | 40.47 | 41.84 | 1,730,800 | +0.68(+1.65%) |
Oct 22, 2007 | 40.26 | 41.17 | 39.83 | 41.16 | 1,319,900 | +0.76(+1.88%) |
Oct 19, 2007 | 41.23 | 41.73 | 40.15 | 40.40 | 1,983,100 | -1.39(-3.33%) |
Oct 18, 2007 | 41.18 | 41.98 | 40.82 | 41.79 | 991,200 | +0.41(+0.99%) |
Oct 17, 2007 | 41.60 | 41.60 | 40.57 | 41.38 | 1,431,700 | +0.40(+0.98%) |
Oct 16, 2007 | 41.14 | 41.14 | 40.67 | 40.98 | 984,500 | -0.16(-0.39%) |
Oct 15, 2007 | 41.88 | 42.15 | 40.93 | 41.14 | 1,059,100 | -0.77(-1.84%) |
Oct 12, 2007 | 42.34 | 42.47 | 41.89 | 41.91 | 900,361 | -0.33(-0.78%) |
Oct 11, 2007 | 43.08 | 43.13 | 42.05 | 42.24 | 915,700 | -0.55(-1.29%) |
Oct 10, 2007 | 43.51 | 43.51 | 42.68 | 42.79 | 812,000 | -0.71(-1.63%) |
Oct 09, 2007 | 43.01 | 43.50 | 42.60 | 43.50 | 867,000 | +0.44(+1.02%) |
Oct 08, 2007 | 43.91 | 44.04 | 42.91 | 43.06 | 1,224,000 | -1.06(-2.40%) |
Oct 05, 2007 | 44.01 | 44.70 | 43.62 | 44.12 | 1,384,500 | -0.75(-1.67%) |
Oct 04, 2007 | 44.99 | 45.05 | 44.25 | 44.87 | 599,100 | -0.09(-0.20%) |
Oct 03, 2007 | 44.90 | 45.02 | 44.33 | 44.96 | 679,800 | -0.14(-0.31%) |
Oct 02, 2007 | 45.00 | 45.37 | 44.90 | 45.10 | 739,500 | +0.16(+0.36%) |
Oct 01, 2007 | 43.94 | 45.52 | 43.94 | 44.94 | 1,203,700 | +0.18(+0.40%) |
Sep 28, 2007 | 44.59 | 45.12 | 44.35 | 44.76 | 838,560 | +0.23(+0.52%) |
Sep 27, 2007 | 44.32 | 44.56 | 44.10 | 44.53 | 646,200 | +0.47(+1.07%) |
Sep 26, 2007 | 44.06 | 44.48 | 43.81 | 44.06 | 853,683 | +0.11(+0.25%) |
Sep 25, 2007 | 43.90 | 44.07 | 43.44 | 43.95 | 917,600 | -0.16(-0.36%) |
Sep 24, 2007 | 44.75 | 45.24 | 44.08 | 44.11 | 1,255,400 | -0.90(-2.00%) |
Sep 21, 2007 | 45.05 | 45.23 | 44.56 | 45.01 | 954,159 | +0.45(+1.01%) |
Sep 20, 2007 | 45.46 | 45.35 | 44.38 | 44.56 | 883,000 | -0.90(-1.98%) |
Sep 19, 2007 | 45.00 | 46.16 | 44.78 | 45.46 | 1,231,300 | +0.71(+1.59%) |
Sep 18, 2007 | 42.49 | 44.75 | 42.18 | 44.75 | 1,471,300 | +2.26(+5.32%) |
Sep 17, 2007 | 42.29 | 42.69 | 42.05 | 42.49 | 651,200 | -0.13(-0.31%) |
Sep 14, 2007 | 42.30 | 42.65 | 41.84 | 42.62 | 577,500 | +0.28(+0.66%) |
Sep 13, 2007 | 41.78 | 42.36 | 41.50 | 42.34 | 690,000 | +0.95(+2.30%) |
Sep 12, 2007 | 41.00 | 41.60 | 40.81 | 41.39 | 688,100 | +0.22(+0.53%) |
Sep 11, 2007 | 40.53 | 41.17 | 40.45 | 41.17 | 796,400 | +0.64(+1.58%) |
Sep 10, 2007 | 40.52 | 41.09 | 40.07 | 40.53 | 954,700 | +0.00(+0.00%) |
Sep 07, 2007 | 40.85 | 40.87 | 40.31 | 40.53 | 1,160,800 | -0.76(-1.84%) |
Sep 06, 2007 | 41.29 | 41.69 | 40.83 | 41.29 | 815,800 | +0.00(+0.00%) |
Sep 05, 2007 | 41.66 | 41.79 | 41.10 | 41.29 | 1,047,600 | -0.86(-2.04%) |
Sep 04, 2007 | 42.14 | 42.60 | 41.61 | 42.15 | 1,132,400 | +0.22(+0.52%) |
Aug 31, 2007 | 41.89 | 42.66 | 41.70 | 41.93 | 1,075,900 | +0.45(+1.08%) |
Aug 30, 2007 | 41.40 | 41.73 | 40.89 | 41.48 | 789,000 | +0.08(+0.19%) |
Aug 29, 2007 | 40.51 | 41.41 | 40.26 | 41.40 | 977,300 | +1.07(+2.65%) |
Aug 28, 2007 | 41.50 | 41.56 | 40.26 | 40.33 | 1,596,000 | -1.27(-3.05%) |
Aug 27, 2007 | 41.87 | 42.10 | 41.46 | 41.60 | 1,170,098 | -0.28(-0.67%) |
Aug 24, 2007 | 42.22 | 42.50 | 41.54 | 41.88 | 1,089,800 | -0.39(-0.92%) |
Aug 23, 2007 | 42.14 | 42.93 | 41.97 | 42.27 | 1,247,100 | +0.13(+0.31%) |
Aug 22, 2007 | 41.92 | 42.30 | 41.29 | 42.14 | 1,179,200 | +1.13(+2.76%) |
Aug 21, 2007 | 40.71 | 41.19 | 40.17 | 41.01 | 1,113,300 | +0.30(+0.74%) |
Aug 20, 2007 | 40.10 | 40.96 | 39.96 | 40.71 | 1,394,900 | +0.61(+1.52%) |
Aug 17, 2007 | 40.59 | 41.57 | 39.99 | 40.10 | 3,157,588 | +0.17(+0.43%) |
Aug 16, 2007 | 37.95 | 40.02 | 37.67 | 39.93 | 3,276,198 | +1.49(+3.88%) |
Aug 15, 2007 | 39.39 | 40.57 | 38.41 | 38.44 | 1,981,592 | -1.11(-2.81%) |
Aug 14, 2007 | 40.45 | 40.69 | 39.55 | 39.55 | 1,432,004 | -1.60(-3.89%) |
Aug 13, 2007 | 41.26 | 42.31 | 40.66 | 41.15 | 1,803,500 | -0.11(-0.27%) |
Aug 10, 2007 | 42.69 | 42.96 | 40.34 | 41.26 | 2,344,864 | -1.40(-3.28%) |
Aug 09, 2007 | 42.47 | 43.98 | 40.65 | 42.66 | 3,126,391 | +0.19(+0.45%) |
Aug 08, 2007 | 40.51 | 42.81 | 40.35 | 42.47 | 2,453,495 | +1.96(+4.84%) |
Aug 07, 2007 | 39.59 | 40.91 | 39.01 | 40.51 | 2,814,545 | +0.92(+2.32%) |
Aug 06, 2007 | 38.12 | 39.60 | 37.52 | 39.59 | 2,757,880 | +0.72(+1.85%) |
Aug 03, 2007 | 38.93 | 39.91 | 38.76 | 38.87 | 1,917,932 | -1.04(-2.61%) |
Aug 02, 2007 | 39.46 | 40.62 | 39.35 | 39.91 | 1,848,262 | +0.71(+1.81%) |