Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 39.11 | 39.97 | 38.99 | 39.59 | 11,739,813 | +1.01(+2.61%) |
Oct 30, 2007 | 38.48 | 38.83 | 38.19 | 38.59 | 6,344,774 | -0.04(-0.10%) |
Oct 29, 2007 | 38.85 | 39.06 | 38.51 | 38.63 | 5,945,637 | -0.03(-0.08%) |
Oct 26, 2007 | 39.17 | 39.30 | 37.86 | 38.66 | 7,606,331 | -0.43(-1.11%) |
Oct 25, 2007 | 39.05 | 39.44 | 38.81 | 39.10 | 8,155,244 | +0.05(+0.12%) |
Oct 24, 2007 | 39.68 | 39.81 | 38.59 | 39.05 | 9,150,785 | -0.30(-0.76%) |
Oct 23, 2007 | 38.81 | 39.59 | 38.79 | 39.35 | 8,149,410 | +0.57(+1.48%) |
Oct 22, 2007 | 38.06 | 38.81 | 37.94 | 38.77 | 9,416,304 | +0.55(+1.43%) |
Oct 19, 2007 | 38.46 | 38.64 | 38.16 | 38.23 | 14,400,837 | -0.52(-1.35%) |
Oct 18, 2007 | 39.47 | 39.47 | 38.60 | 38.75 | 18,963,940 | -0.40(-1.03%) |
Oct 17, 2007 | 39.06 | 39.80 | 38.87 | 39.15 | 7,079,762 | +0.08(+0.21%) |
Oct 16, 2007 | 39.40 | 39.56 | 38.96 | 39.07 | 8,021,429 | -0.35(-0.88%) |
Oct 15, 2007 | 40.08 | 40.08 | 39.27 | 39.42 | 9,957,025 | -0.61(-1.53%) |
Oct 12, 2007 | 39.67 | 40.26 | 39.59 | 40.03 | 11,369,583 | +0.28(+0.71%) |
Oct 11, 2007 | 39.91 | 39.96 | 39.64 | 39.75 | 12,541,459 | +0.01(+0.02%) |
Oct 10, 2007 | 39.06 | 40.02 | 39.02 | 39.74 | 16,341,522 | +0.68(+1.73%) |
Oct 09, 2007 | 38.50 | 39.07 | 38.48 | 39.06 | 9,919,909 | +0.55(+1.42%) |
Oct 08, 2007 | 38.43 | 38.64 | 38.41 | 38.52 | 4,783,811 | +0.09(+0.23%) |
Oct 05, 2007 | 38.22 | 38.68 | 38.17 | 38.43 | 9,553,967 | +0.26(+0.68%) |
Oct 04, 2007 | 38.20 | 38.38 | 37.98 | 38.17 | 9,960,252 | +0.27(+0.70%) |
Oct 03, 2007 | 38.51 | 38.51 | 37.53 | 37.90 | 16,637,205 | -0.68(-1.75%) |
Oct 02, 2007 | 38.83 | 39.00 | 38.20 | 38.58 | 10,647,573 | -0.20(-0.52%) |
Oct 01, 2007 | 39.37 | 39.46 | 38.60 | 38.78 | 9,248,850 | -0.23(-0.60%) |
Sep 28, 2007 | 39.49 | 39.49 | 38.67 | 39.01 | 16,061,635 | -0.67(-1.69%) |
Sep 27, 2007 | 39.84 | 39.86 | 39.67 | 39.68 | 7,369,859 | -0.04(-0.10%) |
Sep 26, 2007 | 39.89 | 39.91 | 39.58 | 39.72 | 9,974,527 | -0.14(-0.34%) |
Sep 25, 2007 | 39.90 | 40.21 | 39.82 | 39.86 | 9,767,599 | -0.06(-0.16%) |
Sep 24, 2007 | 40.28 | 40.36 | 39.82 | 39.93 | 15,633,843 | -0.28(-0.70%) |
Sep 21, 2007 | 40.42 | 40.42 | 40.10 | 40.21 | 11,936,811 | +0.08(+0.20%) |
Sep 20, 2007 | 40.12 | 40.29 | 39.92 | 40.13 | 6,687,907 | -0.02(-0.06%) |
Sep 19, 2007 | 40.48 | 40.63 | 39.96 | 40.15 | 9,295,772 | -0.21(-0.52%) |
Sep 18, 2007 | 40.37 | 40.67 | 39.90 | 40.36 | 11,575,213 | +0.12(+0.30%) |
Sep 17, 2007 | 40.06 | 40.37 | 39.93 | 40.24 | 7,800,846 | +0.03(+0.08%) |
Sep 14, 2007 | 39.70 | 40.41 | 39.62 | 40.21 | 8,815,380 | +0.29(+0.73%) |
Sep 13, 2007 | 40.00 | 40.17 | 39.79 | 39.92 | 6,264,709 | +0.06(+0.16%) |
Sep 12, 2007 | 39.90 | 40.07 | 39.76 | 39.85 | 8,217,434 | -0.08(-0.20%) |
Sep 11, 2007 | 39.81 | 40.06 | 39.30 | 39.93 | 7,172,489 | +0.36(+0.92%) |
Sep 10, 2007 | 39.75 | 39.86 | 39.45 | 39.57 | 7,604,469 | -0.06(-0.14%) |
Sep 07, 2007 | 39.59 | 39.88 | 39.46 | 39.63 | 5,213,681 | -0.33(-0.83%) |
Sep 06, 2007 | 39.50 | 40.05 | 39.50 | 39.96 | 5,174,951 | +0.25(+0.63%) |
Sep 05, 2007 | 40.17 | 40.28 | 39.59 | 39.71 | 7,676,590 | -0.73(-1.79%) |
Sep 04, 2007 | 40.37 | 40.88 | 40.27 | 40.43 | 9,834,127 | +0.14(+0.36%) |
Aug 31, 2007 | 39.72 | 40.52 | 39.48 | 40.29 | 11,428,489 | +0.77(+1.96%) |
Aug 30, 2007 | 39.22 | 39.87 | 38.93 | 39.51 | 8,134,762 | +0.29(+0.74%) |
Aug 29, 2007 | 39.32 | 39.47 | 38.89 | 39.22 | 7,752,311 | +0.05(+0.12%) |
Aug 28, 2007 | 39.76 | 39.99 | 39.16 | 39.18 | 6,538,545 | -0.45(-1.14%) |
Aug 27, 2007 | 39.81 | 40.23 | 39.63 | 39.63 | 5,239,972 | -0.34(-0.85%) |
Aug 24, 2007 | 38.99 | 40.11 | 38.81 | 39.97 | 7,721,029 | +0.80(+2.04%) |
Aug 23, 2007 | 39.39 | 39.47 | 38.94 | 39.17 | 7,344,288 | -0.02(-0.06%) |
Aug 22, 2007 | 39.47 | 39.65 | 38.75 | 39.19 | 12,808,220 | -0.73(-1.84%) |
Aug 21, 2007 | 39.92 | 40.22 | 39.69 | 39.93 | 7,206,039 | +0.01(+0.02%) |
Aug 20, 2007 | 40.38 | 40.66 | 39.65 | 39.92 | 8,792,167 | -0.20(-0.50%) |
Aug 17, 2007 | 39.83 | 40.17 | 39.39 | 40.12 | 11,811,685 | +0.76(+1.92%) |
Aug 16, 2007 | 39.15 | 39.58 | 38.64 | 39.36 | 11,985,471 | -0.21(-0.53%) |
Aug 15, 2007 | 39.35 | 40.36 | 39.27 | 39.57 | 12,698,232 | +0.52(+1.32%) |
Aug 14, 2007 | 39.71 | 39.78 | 38.81 | 39.06 | 7,698,561 | -0.45(-1.14%) |
Aug 13, 2007 | 38.55 | 40.27 | 38.51 | 39.51 | 15,077,855 | +1.26(+3.29%) |
Aug 10, 2007 | 37.38 | 38.72 | 37.10 | 38.25 | 14,694,646 | +0.93(+2.48%) |
Aug 09, 2007 | 38.50 | 38.64 | 37.08 | 37.32 | 18,041,142 | -1.00(-2.61%) |
Aug 08, 2007 | 38.91 | 38.91 | 37.82 | 38.32 | 12,716,858 | -0.34(-0.88%) |
Aug 07, 2007 | 38.96 | 39.53 | 36.91 | 38.66 | 11,786,362 | -0.41(-1.05%) |
Aug 06, 2007 | 38.47 | 39.11 | 38.27 | 39.07 | 11,976,161 | +0.47(+1.21%) |
Aug 03, 2007 | 38.78 | 38.96 | 38.54 | 38.60 | 13,616,942 | -0.35(-0.91%) |
Aug 02, 2007 | 38.27 | 39.31 | 38.27 | 38.96 | 12,903,290 | +0.30(+0.77%) |