Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 42.22 | 43.00 | 42.13 | 42.83 | 1,550,377 | +0.35(+0.82%) |
Oct 30, 2007 | 42.55 | 42.75 | 42.47 | 42.48 | 1,095,770 | -0.46(-1.07%) |
Oct 29, 2007 | 42.34 | 43.08 | 42.30 | 42.94 | 1,836,930 | +0.57(+1.34%) |
Oct 26, 2007 | 42.03 | 42.46 | 41.99 | 42.37 | 1,363,693 | +0.27(+0.64%) |
Oct 25, 2007 | 42.05 | 42.22 | 41.76 | 42.10 | 2,248,572 | -0.10(-0.24%) |
Oct 24, 2007 | 41.60 | 42.36 | 41.40 | 42.21 | 2,727,259 | -0.32(-0.74%) |
Oct 23, 2007 | 42.47 | 42.64 | 41.95 | 42.52 | 2,241,095 | +0.21(+0.48%) |
Oct 22, 2007 | 41.87 | 42.51 | 41.83 | 42.32 | 2,410,543 | +0.06(+0.13%) |
Oct 19, 2007 | 42.81 | 42.92 | 42.20 | 42.26 | 3,099,106 | -0.88(-2.05%) |
Oct 18, 2007 | 43.21 | 43.35 | 42.86 | 43.14 | 3,899,072 | -1.28(-2.88%) |
Oct 17, 2007 | 44.44 | 44.56 | 43.64 | 44.42 | 3,742,298 | +1.19(+2.76%) |
Oct 16, 2007 | 43.44 | 43.63 | 43.11 | 43.23 | 1,466,096 | -0.41(-0.94%) |
Oct 15, 2007 | 43.90 | 44.02 | 43.54 | 43.64 | 2,168,855 | -0.43(-0.97%) |
Oct 12, 2007 | 44.22 | 44.38 | 43.90 | 44.07 | 2,396,221 | +0.82(+1.90%) |
Oct 11, 2007 | 44.11 | 44.11 | 43.18 | 43.25 | 2,421,696 | -1.11(-2.51%) |
Oct 10, 2007 | 44.42 | 44.56 | 44.07 | 44.36 | 2,187,485 | -0.46(-1.02%) |
Oct 09, 2007 | 44.39 | 45.04 | 44.20 | 44.82 | 2,396,095 | +0.35(+0.78%) |
Oct 08, 2007 | 44.08 | 44.53 | 44.03 | 44.47 | 6,474,168 | -2.26(-4.85%) |
Oct 05, 2007 | 46.36 | 47.00 | 46.26 | 46.73 | 3,511,383 | +1.06(+2.31%) |
Oct 04, 2007 | 45.77 | 45.91 | 45.42 | 45.68 | 2,291,156 | -0.58(-1.26%) |
Oct 03, 2007 | 46.56 | 46.59 | 46.17 | 46.26 | 1,760,634 | -0.06(-0.14%) |
Oct 02, 2007 | 46.43 | 46.70 | 46.32 | 46.32 | 3,226,731 | -0.91(-1.92%) |
Oct 01, 2007 | 46.10 | 47.23 | 45.97 | 47.23 | 2,700,771 | +0.94(+2.03%) |
Sep 28, 2007 | 46.02 | 46.29 | 45.57 | 46.29 | 1,515,904 | +0.70(+1.54%) |
Sep 27, 2007 | 45.27 | 45.66 | 45.19 | 45.59 | 1,256,346 | -0.25(-0.55%) |
Sep 26, 2007 | 45.64 | 45.93 | 45.58 | 45.84 | 1,486,628 | -0.25(-0.55%) |
Sep 25, 2007 | 45.80 | 46.10 | 45.69 | 46.10 | 2,115,022 | +0.13(+0.29%) |
Sep 24, 2007 | 46.09 | 46.34 | 45.86 | 45.96 | 1,034,429 | -0.31(-0.67%) |
Sep 21, 2007 | 46.51 | 46.59 | 46.21 | 46.27 | 1,662,793 | +0.48(+1.05%) |
Sep 20, 2007 | 46.17 | 46.38 | 45.69 | 45.79 | 3,167,925 | +0.10(+0.22%) |
Sep 19, 2007 | 45.92 | 46.14 | 45.53 | 45.69 | 3,484,261 | -0.54(-1.18%) |
Sep 18, 2007 | 44.63 | 46.36 | 44.79 | 46.23 | 2,222,971 | +1.15(+2.56%) |
Sep 17, 2007 | 45.07 | 45.41 | 44.96 | 45.08 | 1,123,145 | -0.28(-0.63%) |
Sep 14, 2007 | 45.16 | 45.46 | 45.06 | 45.36 | 1,305,520 | -0.10(-0.23%) |
Sep 13, 2007 | 45.45 | 45.65 | 45.22 | 45.46 | 2,446,409 | +0.70(+1.57%) |
Sep 12, 2007 | 44.75 | 45.08 | 44.68 | 44.76 | 1,635,164 | +0.29(+0.66%) |
Sep 11, 2007 | 44.23 | 44.65 | 44.12 | 44.47 | 1,288,284 | +0.51(+1.17%) |
Sep 10, 2007 | 43.91 | 44.24 | 43.42 | 43.96 | 1,930,335 | +0.28(+0.63%) |
Sep 07, 2007 | 43.94 | 44.35 | 43.48 | 43.68 | 3,966,623 | -0.15(-0.34%) |
Sep 06, 2007 | 43.36 | 43.94 | 42.95 | 43.83 | 3,317,855 | +1.38(+3.25%) |
Sep 05, 2007 | 42.54 | 42.75 | 42.23 | 42.45 | 1,700,687 | -0.22(-0.52%) |
Sep 04, 2007 | 42.19 | 42.87 | 42.15 | 42.67 | 1,303,619 | +0.01(+0.02%) |
Aug 31, 2007 | 42.62 | 42.86 | 42.35 | 42.66 | 1,615,139 | +1.03(+2.46%) |
Aug 30, 2007 | 41.50 | 42.09 | 41.45 | 41.64 | 1,274,216 | -0.35(-0.83%) |
Aug 29, 2007 | 41.35 | 42.04 | 41.11 | 41.98 | 1,596,002 | +1.29(+3.16%) |
Aug 28, 2007 | 41.42 | 41.53 | 40.63 | 40.70 | 1,715,642 | -0.80(-1.92%) |
Aug 27, 2007 | 41.58 | 41.82 | 41.32 | 41.50 | 2,074,816 | -0.75(-1.77%) |
Aug 24, 2007 | 41.56 | 42.29 | 41.51 | 42.24 | 1,974,566 | +0.99(+2.41%) |
Aug 23, 2007 | 41.79 | 41.83 | 41.08 | 41.25 | 2,440,453 | -0.17(-0.40%) |
Aug 22, 2007 | 41.34 | 41.52 | 40.97 | 41.42 | 1,344,302 | +0.26(+0.63%) |
Aug 21, 2007 | 41.21 | 41.48 | 41.07 | 41.16 | 883,105 | -0.04(-0.10%) |
Aug 20, 2007 | 41.22 | 41.53 | 40.82 | 41.20 | 1,981,537 | -0.21(-0.50%) |
Aug 17, 2007 | 40.30 | 41.53 | 40.77 | 41.40 | 4,186,864 | +0.69(+1.69%) |
Aug 16, 2007 | 40.22 | 40.88 | 39.44 | 40.71 | 5,261,474 | -0.31(-0.75%) |
Aug 15, 2007 | 41.00 | 42.06 | 40.86 | 41.02 | 3,849,636 | -0.42(-1.01%) |
Aug 14, 2007 | 41.91 | 42.07 | 41.44 | 41.44 | 2,164,438 | -0.50(-1.19%) |
Aug 13, 2007 | 42.19 | 42.40 | 41.87 | 41.94 | 3,140,423 | -1.25(-2.89%) |
Aug 10, 2007 | 43.20 | 43.47 | 42.57 | 43.18 | 3,838,872 | +0.17(+0.40%) |
Aug 09, 2007 | 43.10 | 43.70 | 42.81 | 43.01 | 4,120,329 | -0.46(-1.05%) |
Aug 08, 2007 | 43.55 | 43.79 | 43.14 | 43.47 | 2,119,300 | +0.26(+0.60%) |
Aug 07, 2007 | 42.80 | 43.55 | 42.59 | 43.21 | 2,365,044 | -0.41(-0.94%) |
Aug 06, 2007 | 43.01 | 43.73 | 42.78 | 43.62 | 3,412,782 | +1.00(+2.35%) |
Aug 03, 2007 | 42.83 | 43.44 | 42.55 | 42.62 | 2,063,513 | -0.82(-1.89%) |
Aug 02, 2007 | 42.92 | 43.48 | 42.87 | 43.44 | 2,469,856 | +0.51(+1.19%) |