Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 41.02 | 41.69 | 41.01 | 41.62 | 3,844,513 | +0.55(+1.34%) |
Oct 30, 2007 | 41.44 | 41.44 | 41.04 | 41.07 | 3,367,228 | -0.31(-0.74%) |
Oct 29, 2007 | 41.59 | 41.63 | 41.35 | 41.37 | 3,207,281 | -0.24(-0.58%) |
Oct 26, 2007 | 41.18 | 41.78 | 41.03 | 41.61 | 3,683,715 | +0.58(+1.40%) |
Oct 25, 2007 | 41.14 | 41.66 | 40.84 | 41.04 | 3,606,041 | -0.11(-0.26%) |
Oct 24, 2007 | 40.59 | 41.24 | 40.56 | 41.14 | 3,990,424 | +0.43(+1.07%) |
Oct 23, 2007 | 41.18 | 41.39 | 40.42 | 40.71 | 4,197,282 | -0.50(-1.21%) |
Oct 22, 2007 | 39.63 | 41.66 | 39.46 | 41.21 | 5,737,301 | +1.79(+4.54%) |
Oct 19, 2007 | 40.26 | 40.44 | 39.34 | 39.42 | 4,729,926 | -0.98(-2.43%) |
Oct 18, 2007 | 40.43 | 40.70 | 40.39 | 40.40 | 3,416,966 | -0.29(-0.71%) |
Oct 17, 2007 | 40.81 | 41.08 | 40.62 | 40.68 | 3,630,569 | -0.08(-0.19%) |
Oct 16, 2007 | 40.58 | 40.91 | 40.51 | 40.76 | 2,902,377 | +0.11(+0.26%) |
Oct 15, 2007 | 41.39 | 41.51 | 40.57 | 40.65 | 3,877,047 | -0.73(-1.77%) |
Oct 12, 2007 | 41.05 | 41.39 | 40.80 | 41.39 | 2,778,578 | +0.29(+0.70%) |
Oct 11, 2007 | 41.08 | 41.76 | 40.92 | 41.10 | 3,701,983 | +0.13(+0.32%) |
Oct 10, 2007 | 41.03 | 41.24 | 40.91 | 40.97 | 2,694,906 | -0.14(-0.34%) |
Oct 09, 2007 | 41.22 | 41.23 | 40.90 | 41.11 | 2,653,174 | +0.09(+0.21%) |
Oct 08, 2007 | 40.97 | 41.13 | 40.84 | 41.02 | 2,192,752 | -0.09(-0.21%) |
Oct 05, 2007 | 41.30 | 41.39 | 40.98 | 41.11 | 3,547,274 | +0.04(+0.10%) |
Oct 04, 2007 | 41.36 | 41.39 | 40.99 | 41.07 | 2,412,998 | -0.12(-0.30%) |
Oct 03, 2007 | 41.49 | 41.63 | 41.05 | 41.19 | 3,667,873 | -0.35(-0.85%) |
Oct 02, 2007 | 41.18 | 41.59 | 41.15 | 41.55 | 2,835,949 | +0.34(+0.83%) |
Oct 01, 2007 | 41.49 | 41.52 | 40.96 | 41.21 | 3,463,639 | -0.04(-0.10%) |
Sep 28, 2007 | 41.38 | 41.44 | 41.21 | 41.25 | 3,045,631 | -0.17(-0.41%) |
Sep 27, 2007 | 41.48 | 41.55 | 41.25 | 41.42 | 2,154,256 | +0.00(+0.00%) |
Sep 26, 2007 | 41.07 | 41.54 | 40.93 | 41.42 | 2,490,227 | +0.52(+1.26%) |
Sep 25, 2007 | 40.66 | 41.18 | 40.54 | 40.90 | 3,335,034 | +0.03(+0.07%) |
Sep 24, 2007 | 40.95 | 41.14 | 40.80 | 40.87 | 3,064,709 | -0.20(-0.49%) |
Sep 21, 2007 | 41.28 | 41.36 | 40.83 | 41.07 | 3,665,124 | +0.24(+0.59%) |
Sep 20, 2007 | 40.97 | 41.25 | 40.83 | 40.83 | 2,439,060 | -0.33(-0.80%) |
Sep 19, 2007 | 40.95 | 41.26 | 40.63 | 41.16 | 4,243,613 | +0.42(+1.02%) |
Sep 18, 2007 | 40.24 | 40.84 | 40.19 | 40.74 | 4,292,500 | +0.62(+1.55%) |
Sep 17, 2007 | 40.58 | 40.70 | 40.12 | 40.12 | 4,527,055 | -0.71(-1.74%) |
Sep 14, 2007 | 40.75 | 41.00 | 40.68 | 40.83 | 2,542,795 | -0.09(-0.22%) |
Sep 13, 2007 | 40.86 | 41.09 | 40.72 | 40.92 | 2,885,855 | +0.09(+0.22%) |
Sep 12, 2007 | 40.27 | 40.87 | 40.08 | 40.83 | 3,385,454 | +0.52(+1.30%) |
Sep 11, 2007 | 40.04 | 40.45 | 39.74 | 40.31 | 3,482,607 | +0.30(+0.75%) |
Sep 10, 2007 | 39.86 | 40.24 | 39.74 | 40.01 | 2,978,859 | +0.23(+0.58%) |
Sep 07, 2007 | 39.98 | 40.19 | 39.72 | 39.78 | 3,175,769 | -0.55(-1.35%) |
Sep 06, 2007 | 40.30 | 40.41 | 39.94 | 40.33 | 2,350,995 | +0.24(+0.60%) |
Sep 05, 2007 | 40.17 | 40.30 | 39.82 | 40.09 | 3,207,792 | -0.51(-1.26%) |
Sep 04, 2007 | 40.47 | 40.72 | 40.36 | 40.60 | 3,434,681 | +0.27(+0.67%) |
Aug 31, 2007 | 40.31 | 40.50 | 40.00 | 40.33 | 4,646,802 | +0.21(+0.53%) |
Aug 30, 2007 | 40.37 | 40.47 | 40.00 | 40.11 | 4,332,018 | -0.60(-1.49%) |
Aug 29, 2007 | 40.36 | 40.74 | 40.22 | 40.72 | 2,578,055 | +0.51(+1.27%) |
Aug 28, 2007 | 40.21 | 40.68 | 40.20 | 40.21 | 4,541,193 | -0.27(-0.67%) |
Aug 27, 2007 | 41.04 | 41.17 | 40.45 | 40.48 | 3,198,764 | -0.81(-1.96%) |
Aug 24, 2007 | 40.94 | 41.34 | 40.82 | 41.29 | 2,994,530 | +0.39(+0.96%) |
Aug 23, 2007 | 41.04 | 41.09 | 40.69 | 40.90 | 4,938,930 | +0.01(+0.03%) |
Aug 22, 2007 | 40.98 | 41.09 | 40.58 | 40.88 | 3,826,117 | +0.12(+0.29%) |
Aug 21, 2007 | 40.63 | 41.03 | 40.52 | 40.77 | 3,291,257 | -0.06(-0.14%) |
Aug 20, 2007 | 40.76 | 41.09 | 40.55 | 40.82 | 4,091,873 | +0.28(+0.68%) |
Aug 17, 2007 | 40.63 | 40.74 | 40.14 | 40.55 | 5,014,390 | +0.68(+1.69%) |
Aug 16, 2007 | 40.26 | 40.61 | 39.26 | 39.87 | 7,602,269 | -0.43(-1.06%) |
Aug 15, 2007 | 40.66 | 41.00 | 40.28 | 40.30 | 4,723,718 | -0.27(-0.67%) |
Aug 14, 2007 | 40.85 | 41.24 | 40.47 | 40.57 | 4,221,299 | -0.35(-0.86%) |
Aug 13, 2007 | 40.10 | 41.14 | 39.86 | 40.92 | 4,914,402 | +0.88(+2.20%) |
Aug 10, 2007 | 39.91 | 40.61 | 39.64 | 40.04 | 5,346,217 | -0.15(-0.37%) |
Aug 09, 2007 | 40.92 | 41.36 | 40.19 | 40.19 | 6,783,684 | -0.71(-1.74%) |
Aug 08, 2007 | 41.13 | 41.22 | 40.57 | 40.90 | 4,931,095 | -0.05(-0.13%) |
Aug 07, 2007 | 40.49 | 41.20 | 40.49 | 40.95 | 6,272,522 | +0.16(+0.39%) |
Aug 06, 2007 | 39.84 | 40.87 | 39.82 | 40.80 | 4,921,965 | +0.83(+2.07%) |
Aug 03, 2007 | 40.22 | 40.29 | 39.92 | 39.97 | 5,571,734 | -0.06(-0.15%) |
Aug 02, 2007 | 39.26 | 40.07 | 38.95 | 40.03 | 5,971,852 | +1.00(+2.57%) |