Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 42.41 | 42.69 | 42.26 | 42.63 | 16,126,735 | +0.23(+0.54%) |
Oct 30, 2007 | 42.39 | 42.70 | 42.36 | 42.40 | 11,767,890 | -0.10(-0.25%) |
Oct 29, 2007 | 42.16 | 42.82 | 42.06 | 42.51 | 19,562,298 | +0.44(+1.06%) |
Oct 26, 2007 | 41.99 | 42.26 | 41.75 | 42.06 | 14,569,688 | +0.23(+0.55%) |
Oct 25, 2007 | 42.14 | 42.16 | 41.69 | 41.84 | 16,211,726 | -0.32(-0.76%) |
Oct 24, 2007 | 42.08 | 42.21 | 41.69 | 42.16 | 16,989,410 | -0.07(-0.17%) |
Oct 23, 2007 | 42.13 | 42.26 | 41.84 | 42.23 | 11,813,320 | +0.14(+0.33%) |
Oct 22, 2007 | 42.06 | 42.12 | 41.57 | 42.09 | 17,049,714 | +0.07(+0.17%) |
Oct 19, 2007 | 42.25 | 42.52 | 41.97 | 42.02 | 23,179,918 | -0.44(-1.03%) |
Oct 18, 2007 | 42.68 | 42.73 | 42.32 | 42.46 | 20,681,250 | +0.03(+0.08%) |
Oct 17, 2007 | 42.88 | 42.90 | 42.34 | 42.42 | 15,589,274 | -0.14(-0.34%) |
Oct 16, 2007 | 43.03 | 43.18 | 42.27 | 42.57 | 21,881,970 | -0.38(-0.88%) |
Oct 15, 2007 | 43.14 | 43.28 | 42.79 | 42.95 | 13,963,210 | -0.19(-0.44%) |
Oct 12, 2007 | 43.29 | 43.33 | 43.05 | 43.14 | 10,739,702 | -0.01(-0.02%) |
Oct 11, 2007 | 43.16 | 43.33 | 43.07 | 43.14 | 15,850,132 | +0.08(+0.18%) |
Oct 10, 2007 | 43.35 | 43.37 | 42.96 | 43.07 | 13,012,928 | -0.27(-0.63%) |
Oct 09, 2007 | 43.24 | 43.35 | 43.14 | 43.34 | 11,677,854 | +0.15(+0.35%) |
Oct 08, 2007 | 43.34 | 43.42 | 43.14 | 43.19 | 8,641,413 | -0.15(-0.35%) |
Oct 05, 2007 | 43.37 | 43.44 | 43.31 | 43.34 | 14,380,216 | +0.09(+0.21%) |
Oct 04, 2007 | 43.24 | 43.41 | 43.18 | 43.25 | 13,362,847 | +0.01(+0.02%) |
Oct 03, 2007 | 43.09 | 43.70 | 43.06 | 43.24 | 14,335,046 | +0.03(+0.08%) |
Oct 02, 2007 | 43.28 | 43.40 | 43.10 | 43.21 | 15,040,654 | -0.06(-0.14%) |
Oct 01, 2007 | 42.95 | 43.31 | 42.95 | 43.27 | 19,212,704 | +0.29(+0.67%) |
Sep 28, 2007 | 42.88 | 43.01 | 42.74 | 42.98 | 13,540,166 | +0.10(+0.24%) |
Sep 27, 2007 | 42.77 | 43.01 | 42.75 | 42.88 | 11,500,993 | +0.10(+0.23%) |
Sep 26, 2007 | 42.54 | 42.94 | 42.43 | 42.78 | 19,136,272 | +0.27(+0.65%) |
Sep 25, 2007 | 42.39 | 42.74 | 42.36 | 42.50 | 15,415,876 | -0.15(-0.35%) |
Sep 24, 2007 | 42.51 | 42.88 | 42.36 | 42.65 | 18,735,776 | +0.05(+0.12%) |
Sep 21, 2007 | 42.46 | 42.89 | 42.38 | 42.60 | 26,962,016 | +0.22(+0.51%) |
Sep 20, 2007 | 42.20 | 42.52 | 41.99 | 42.38 | 18,450,994 | +0.20(+0.47%) |
Sep 19, 2007 | 41.71 | 42.38 | 41.64 | 42.19 | 27,447,622 | +0.43(+1.03%) |
Sep 18, 2007 | 41.19 | 41.84 | 41.17 | 41.76 | 19,342,100 | +0.58(+1.41%) |
Sep 17, 2007 | 41.23 | 41.43 | 41.02 | 41.17 | 16,945,768 | -0.17(-0.41%) |
Sep 14, 2007 | 41.21 | 41.42 | 41.13 | 41.34 | 14,321,843 | +0.06(+0.14%) |
Sep 13, 2007 | 41.00 | 41.39 | 40.93 | 41.29 | 20,629,882 | +0.39(+0.96%) |
Sep 12, 2007 | 40.59 | 41.00 | 40.53 | 40.89 | 17,786,026 | +0.30(+0.74%) |
Sep 11, 2007 | 40.55 | 40.65 | 40.38 | 40.59 | 15,198,727 | +0.14(+0.34%) |
Sep 10, 2007 | 40.46 | 40.55 | 40.28 | 40.45 | 15,561,912 | +0.10(+0.26%) |
Sep 07, 2007 | 40.24 | 40.58 | 40.08 | 40.35 | 20,717,238 | +0.01(+0.03%) |
Sep 06, 2007 | 40.36 | 40.49 | 40.30 | 40.34 | 11,807,517 | +0.01(+0.02%) |
Sep 05, 2007 | 40.46 | 40.54 | 40.20 | 40.33 | 17,248,586 | -0.22(-0.53%) |
Sep 04, 2007 | 40.32 | 40.59 | 40.30 | 40.55 | 13,473,213 | +0.12(+0.31%) |
Aug 31, 2007 | 40.55 | 40.61 | 40.33 | 40.42 | 20,415,876 | +0.12(+0.31%) |
Aug 30, 2007 | 40.13 | 40.50 | 40.13 | 40.30 | 12,662,129 | -0.17(-0.42%) |
Aug 29, 2007 | 40.13 | 40.55 | 40.08 | 40.47 | 15,556,256 | +0.40(+1.00%) |
Aug 28, 2007 | 40.30 | 40.35 | 40.06 | 40.07 | 22,607,146 | -0.23(-0.57%) |
Aug 27, 2007 | 40.34 | 40.46 | 40.24 | 40.30 | 15,987,419 | -0.18(-0.45%) |
Aug 24, 2007 | 40.40 | 40.55 | 40.13 | 40.48 | 14,011,744 | -0.15(-0.37%) |
Aug 23, 2007 | 40.66 | 40.80 | 40.54 | 40.63 | 13,466,181 | +0.07(+0.16%) |
Aug 22, 2007 | 40.36 | 40.62 | 40.31 | 40.57 | 18,559,832 | +0.22(+0.55%) |
Aug 21, 2007 | 40.28 | 40.50 | 40.23 | 40.34 | 19,073,600 | -0.10(-0.26%) |
Aug 20, 2007 | 40.45 | 40.62 | 40.26 | 40.45 | 19,802,290 | -0.12(-0.31%) |
Aug 17, 2007 | 40.88 | 41.20 | 40.13 | 40.57 | 28,016,302 | +0.26(+0.63%) |
Aug 16, 2007 | 39.77 | 40.51 | 39.73 | 40.32 | 36,689,664 | +0.22(+0.54%) |
Aug 15, 2007 | 39.96 | 40.40 | 39.76 | 40.10 | 21,029,926 | +0.11(+0.28%) |
Aug 14, 2007 | 40.20 | 40.52 | 39.98 | 39.99 | 28,467,702 | -0.21(-0.52%) |
Aug 13, 2007 | 40.00 | 40.47 | 39.99 | 40.20 | 16,940,876 | +0.20(+0.49%) |
Aug 10, 2007 | 39.71 | 40.18 | 39.58 | 40.00 | 23,788,306 | +0.21(+0.53%) |
Aug 09, 2007 | 40.56 | 40.95 | 39.79 | 39.79 | 31,827,292 | -1.09(-2.66%) |
Aug 08, 2007 | 40.55 | 40.88 | 40.04 | 40.88 | 23,657,762 | +0.27(+0.66%) |
Aug 07, 2007 | 40.40 | 40.82 | 40.27 | 40.61 | 27,647,142 | -0.14(-0.35%) |
Aug 06, 2007 | 39.45 | 40.80 | 39.45 | 40.76 | 22,574,586 | +0.88(+2.20%) |
Aug 03, 2007 | 39.96 | 40.00 | 39.83 | 39.88 | 19,848,046 | -0.05(-0.11%) |
Aug 02, 2007 | 39.77 | 40.22 | 39.74 | 39.92 | 26,129,686 | +0.05(+0.11%) |