Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 39.63 | 40.04 | 39.36 | 39.97 | 11,453,018 | +0.38(+0.96%) |
Oct 30, 2007 | 39.36 | 39.81 | 39.22 | 39.59 | 6,806,582 | +0.00(+0.00%) |
Oct 29, 2007 | 39.08 | 39.83 | 39.08 | 39.59 | 9,407,367 | +0.48(+1.21%) |
Oct 26, 2007 | 38.89 | 39.18 | 38.54 | 39.12 | 8,717,325 | +0.27(+0.69%) |
Oct 25, 2007 | 38.23 | 38.99 | 38.09 | 38.85 | 11,764,515 | +0.62(+1.61%) |
Oct 24, 2007 | 38.05 | 38.30 | 37.62 | 38.23 | 12,331,605 | +0.12(+0.32%) |
Oct 23, 2007 | 37.60 | 38.11 | 37.26 | 38.11 | 13,448,149 | +0.64(+1.70%) |
Oct 22, 2007 | 37.49 | 37.64 | 37.20 | 37.48 | 17,901,470 | -0.27(-0.71%) |
Oct 19, 2007 | 37.70 | 38.18 | 37.68 | 37.75 | 13,357,712 | -0.25(-0.65%) |
Oct 18, 2007 | 38.06 | 38.20 | 37.91 | 37.99 | 5,545,155 | -0.11(-0.30%) |
Oct 17, 2007 | 38.28 | 38.33 | 37.77 | 38.11 | 8,193,069 | +0.10(+0.26%) |
Oct 16, 2007 | 37.63 | 38.17 | 37.49 | 38.01 | 14,351,697 | +0.41(+1.10%) |
Oct 15, 2007 | 38.33 | 38.37 | 37.42 | 37.59 | 14,059,408 | -0.56(-1.46%) |
Oct 12, 2007 | 38.03 | 38.38 | 37.59 | 38.15 | 18,775,776 | +0.52(+1.37%) |
Oct 11, 2007 | 38.34 | 38.42 | 37.43 | 37.63 | 11,908,754 | -0.52(-1.37%) |
Oct 10, 2007 | 38.25 | 38.49 | 37.65 | 38.15 | 9,781,192 | -0.23(-0.61%) |
Oct 09, 2007 | 38.15 | 38.45 | 37.93 | 38.39 | 9,660,868 | +0.34(+0.90%) |
Oct 08, 2007 | 37.54 | 38.10 | 37.48 | 38.05 | 6,305,707 | +0.33(+0.89%) |
Oct 05, 2007 | 37.51 | 37.84 | 37.42 | 37.71 | 9,002,302 | +0.22(+0.59%) |
Oct 04, 2007 | 37.41 | 37.73 | 37.37 | 37.49 | 7,281,300 | -0.05(-0.12%) |
Oct 03, 2007 | 37.43 | 37.63 | 37.16 | 37.54 | 8,615,772 | +0.11(+0.29%) |
Oct 02, 2007 | 37.71 | 37.76 | 37.25 | 37.43 | 11,883,792 | -0.04(-0.11%) |
Oct 01, 2007 | 36.63 | 37.61 | 36.58 | 37.47 | 12,322,786 | +1.03(+2.83%) |
Sep 28, 2007 | 36.44 | 36.73 | 36.20 | 36.44 | 9,823,492 | -0.06(-0.16%) |
Sep 27, 2007 | 36.68 | 36.76 | 36.17 | 36.50 | 10,089,696 | -0.16(-0.44%) |
Sep 26, 2007 | 36.36 | 36.74 | 36.26 | 36.66 | 11,523,083 | +0.43(+1.20%) |
Sep 25, 2007 | 36.66 | 36.73 | 36.05 | 36.23 | 20,280,046 | -0.54(-1.47%) |
Sep 24, 2007 | 36.72 | 37.06 | 36.60 | 36.77 | 7,044,240 | +0.11(+0.29%) |
Sep 21, 2007 | 37.12 | 37.12 | 36.60 | 36.66 | 15,358,832 | -0.05(-0.13%) |
Sep 20, 2007 | 37.06 | 37.22 | 36.66 | 36.71 | 12,311,128 | -0.36(-0.97%) |
Sep 19, 2007 | 36.70 | 37.28 | 36.63 | 37.07 | 17,700,132 | +0.26(+0.71%) |
Sep 18, 2007 | 36.78 | 36.92 | 36.54 | 36.81 | 16,612,885 | +0.25(+0.70%) |
Sep 17, 2007 | 37.00 | 37.09 | 36.22 | 36.56 | 17,515,720 | -0.54(-1.46%) |
Sep 14, 2007 | 36.06 | 37.14 | 35.53 | 37.10 | 23,318,874 | +0.77(+2.12%) |
Sep 13, 2007 | 35.25 | 36.58 | 35.23 | 36.33 | 30,037,178 | +2.07(+6.05%) |
Sep 12, 2007 | 34.71 | 34.76 | 34.23 | 34.25 | 11,493,674 | -0.37(-1.08%) |
Sep 11, 2007 | 34.13 | 35.15 | 34.07 | 34.63 | 25,804,268 | +1.08(+3.21%) |
Sep 10, 2007 | 33.11 | 33.87 | 33.11 | 33.55 | 13,360,559 | +0.61(+1.85%) |
Sep 07, 2007 | 33.12 | 33.17 | 32.78 | 32.94 | 8,696,665 | -0.35(-1.05%) |
Sep 06, 2007 | 32.92 | 33.36 | 32.66 | 33.29 | 8,770,324 | +0.35(+1.06%) |
Sep 05, 2007 | 33.03 | 33.45 | 32.77 | 32.94 | 6,196,294 | -0.28(-0.85%) |
Sep 04, 2007 | 32.87 | 33.31 | 32.83 | 33.22 | 8,087,244 | +0.27(+0.83%) |
Aug 31, 2007 | 32.97 | 33.14 | 32.86 | 32.95 | 6,103,772 | +0.28(+0.86%) |
Aug 30, 2007 | 32.63 | 32.92 | 32.53 | 32.67 | 6,172,543 | -0.24(-0.73%) |
Aug 29, 2007 | 32.58 | 32.99 | 32.23 | 32.91 | 10,089,848 | +0.37(+1.13%) |
Aug 28, 2007 | 33.18 | 33.18 | 32.45 | 32.54 | 8,639,388 | -0.56(-1.68%) |
Aug 27, 2007 | 33.45 | 33.83 | 33.04 | 33.10 | 6,778,649 | -0.43(-1.30%) |
Aug 24, 2007 | 33.38 | 33.76 | 33.20 | 33.53 | 8,741,476 | +0.18(+0.54%) |
Aug 23, 2007 | 33.02 | 33.47 | 33.12 | 33.35 | 9,963,845 | +0.33(+0.99%) |
Aug 22, 2007 | 32.53 | 33.08 | 32.49 | 33.02 | 9,543,385 | +0.60(+1.84%) |
Aug 21, 2007 | 32.46 | 32.68 | 32.15 | 32.43 | 8,342,091 | +0.12(+0.37%) |
Aug 20, 2007 | 31.93 | 32.60 | 31.89 | 32.31 | 7,688,158 | +0.48(+1.51%) |
Aug 17, 2007 | 32.89 | 32.92 | 31.67 | 31.83 | 18,163,514 | -0.33(-1.04%) |
Aug 16, 2007 | 31.34 | 32.35 | 31.20 | 32.16 | 16,337,160 | +0.34(+1.07%) |
Aug 15, 2007 | 32.25 | 32.62 | 31.78 | 31.82 | 12,268,744 | -0.29(-0.92%) |
Aug 14, 2007 | 32.52 | 32.59 | 31.70 | 32.11 | 15,033,726 | -0.48(-1.46%) |
Aug 13, 2007 | 33.24 | 33.44 | 32.51 | 32.59 | 10,154,719 | -0.47(-1.42%) |
Aug 10, 2007 | 33.22 | 33.40 | 32.51 | 33.06 | 12,667,232 | -0.35(-1.04%) |
Aug 09, 2007 | 33.12 | 34.71 | 32.79 | 33.40 | 19,818,238 | -0.24(-0.72%) |
Aug 08, 2007 | 33.29 | 34.12 | 32.33 | 33.65 | 15,306,538 | +0.37(+1.13%) |
Aug 07, 2007 | 32.78 | 33.65 | 32.78 | 33.27 | 10,883,911 | +0.18(+0.55%) |
Aug 06, 2007 | 32.29 | 33.14 | 32.29 | 33.09 | 14,938,952 | +0.37(+1.15%) |
Aug 03, 2007 | 32.78 | 32.92 | 32.66 | 32.72 | 11,566,242 | -0.06(-0.18%) |
Aug 02, 2007 | 32.17 | 32.97 | 32.16 | 32.78 | 18,171,104 | +0.48(+1.49%) |