Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 40.28 | 41.22 | 40.23 | 41.17 | 14,327,805 | +0.74(+1.84%) |
Oct 30, 2007 | 39.91 | 40.47 | 39.85 | 40.42 | 12,197,928 | +0.19(+0.48%) |
Oct 29, 2007 | 40.24 | 40.62 | 39.57 | 40.23 | 12,962,946 | -0.28(-0.68%) |
Oct 26, 2007 | 40.69 | 41.15 | 40.08 | 40.51 | 10,524,997 | -0.09(-0.23%) |
Oct 25, 2007 | 41.24 | 41.68 | 40.18 | 40.60 | 15,170,570 | -0.58(-1.41%) |
Oct 24, 2007 | 40.95 | 41.49 | 40.38 | 41.18 | 19,927,564 | +0.30(+0.75%) |
Oct 23, 2007 | 39.79 | 41.08 | 39.37 | 40.88 | 25,760,248 | +1.12(+2.82%) |
Oct 22, 2007 | 39.49 | 39.89 | 39.32 | 39.76 | 9,407,033 | +0.12(+0.30%) |
Oct 19, 2007 | 40.11 | 40.25 | 39.52 | 39.64 | 15,477,575 | -0.54(-1.34%) |
Oct 18, 2007 | 39.87 | 40.35 | 39.69 | 40.18 | 9,371,357 | +0.21(+0.53%) |
Oct 17, 2007 | 40.60 | 40.60 | 39.16 | 39.96 | 11,665,126 | -0.26(-0.65%) |
Oct 16, 2007 | 40.72 | 40.96 | 40.14 | 40.23 | 12,742,567 | -0.63(-1.54%) |
Oct 15, 2007 | 41.76 | 41.86 | 40.70 | 40.86 | 14,648,199 | -0.35(-0.86%) |
Oct 12, 2007 | 41.02 | 41.71 | 40.59 | 41.21 | 11,429,074 | +0.24(+0.59%) |
Oct 11, 2007 | 40.98 | 41.31 | 40.83 | 40.97 | 12,646,531 | +0.15(+0.36%) |
Oct 10, 2007 | 40.41 | 41.02 | 40.38 | 40.82 | 13,134,391 | +0.38(+0.95%) |
Oct 09, 2007 | 40.05 | 40.50 | 39.89 | 40.44 | 12,083,466 | +0.35(+0.88%) |
Oct 08, 2007 | 39.97 | 40.38 | 39.85 | 40.08 | 7,035,320 | -0.18(-0.46%) |
Oct 05, 2007 | 39.57 | 40.53 | 39.53 | 40.27 | 13,818,762 | +1.03(+2.62%) |
Oct 04, 2007 | 39.28 | 39.46 | 39.01 | 39.24 | 10,885,891 | -0.09(-0.23%) |
Oct 03, 2007 | 39.62 | 39.94 | 39.09 | 39.33 | 12,419,182 | -0.37(-0.93%) |
Oct 02, 2007 | 39.91 | 39.97 | 39.35 | 39.70 | 7,259,732 | -0.26(-0.65%) |
Oct 01, 2007 | 39.94 | 40.18 | 39.76 | 39.96 | 8,229,350 | -0.11(-0.28%) |
Sep 28, 2007 | 40.35 | 40.91 | 39.38 | 40.08 | 16,424,434 | +0.01(+0.02%) |
Sep 27, 2007 | 40.04 | 40.31 | 39.70 | 40.07 | 10,008,462 | +0.34(+0.86%) |
Sep 26, 2007 | 39.05 | 40.22 | 39.02 | 39.73 | 14,603,856 | +0.85(+2.19%) |
Sep 25, 2007 | 39.02 | 39.34 | 38.65 | 38.88 | 11,446,211 | -0.29(-0.74%) |
Sep 24, 2007 | 38.93 | 39.50 | 38.80 | 39.17 | 11,565,042 | -0.09(-0.23%) |
Sep 21, 2007 | 39.28 | 39.66 | 39.18 | 39.26 | 13,247,585 | +0.08(+0.20%) |
Sep 20, 2007 | 39.16 | 39.47 | 39.05 | 39.18 | 9,814,112 | -0.35(-0.88%) |
Sep 19, 2007 | 39.67 | 40.09 | 39.32 | 39.53 | 13,995,745 | -0.15(-0.37%) |
Sep 18, 2007 | 39.26 | 39.72 | 38.53 | 39.68 | 16,251,372 | +0.39(+0.99%) |
Sep 17, 2007 | 39.43 | 39.67 | 38.62 | 39.29 | 14,293,148 | -0.61(-1.53%) |
Sep 14, 2007 | 40.30 | 40.30 | 39.60 | 39.90 | 12,543,372 | -0.57(-1.40%) |
Sep 13, 2007 | 39.53 | 40.57 | 39.50 | 40.47 | 26,186,464 | +1.05(+2.66%) |
Sep 12, 2007 | 39.12 | 40.25 | 38.72 | 39.42 | 39,482,628 | +1.25(+3.27%) |
Sep 11, 2007 | 36.19 | 38.53 | 36.13 | 38.17 | 31,437,696 | +2.01(+5.56%) |
Sep 10, 2007 | 36.03 | 36.67 | 36.03 | 36.16 | 9,578,601 | +0.10(+0.28%) |
Sep 07, 2007 | 36.25 | 36.98 | 35.90 | 36.06 | 19,475,432 | -0.79(-2.13%) |
Sep 06, 2007 | 37.30 | 37.40 | 36.70 | 36.85 | 15,455,470 | -0.22(-0.59%) |
Sep 05, 2007 | 37.71 | 37.82 | 36.92 | 37.07 | 28,819,442 | +0.69(+1.91%) |
Sep 04, 2007 | 35.61 | 36.46 | 35.50 | 36.37 | 12,541,464 | +0.87(+2.45%) |
Aug 31, 2007 | 35.49 | 35.78 | 35.42 | 35.50 | 12,603,698 | +0.02(+0.06%) |
Aug 30, 2007 | 35.07 | 35.76 | 35.07 | 35.48 | 12,270,664 | -0.08(-0.22%) |
Aug 29, 2007 | 35.34 | 35.61 | 34.76 | 35.56 | 19,801,776 | +0.84(+2.41%) |
Aug 28, 2007 | 35.13 | 35.37 | 34.72 | 34.72 | 13,429,581 | -0.64(-1.82%) |
Aug 27, 2007 | 35.29 | 35.98 | 35.07 | 35.37 | 7,567,424 | -0.25(-0.70%) |
Aug 24, 2007 | 35.69 | 35.76 | 35.42 | 35.61 | 11,757,985 | +0.01(+0.04%) |
Aug 23, 2007 | 34.83 | 36.13 | 34.83 | 35.60 | 15,878,977 | +0.67(+1.93%) |
Aug 22, 2007 | 35.11 | 35.13 | 34.57 | 34.93 | 15,260,003 | +0.04(+0.12%) |
Aug 21, 2007 | 34.89 | 35.41 | 34.78 | 34.88 | 11,580,795 | -0.39(-1.10%) |
Aug 20, 2007 | 35.29 | 35.78 | 34.71 | 35.27 | 13,339,585 | -0.21(-0.58%) |
Aug 17, 2007 | 35.13 | 35.49 | 34.22 | 35.48 | 24,838,420 | +0.47(+1.36%) |
Aug 16, 2007 | 35.06 | 35.43 | 34.39 | 35.01 | 24,567,858 | -0.84(-2.33%) |
Aug 15, 2007 | 36.07 | 36.59 | 35.77 | 35.84 | 29,936,110 | -0.52(-1.42%) |
Aug 14, 2007 | 36.32 | 36.80 | 36.24 | 36.36 | 11,768,851 | +0.04(+0.12%) |
Aug 13, 2007 | 36.17 | 36.83 | 36.05 | 36.32 | 14,582,868 | +0.84(+2.36%) |
Aug 10, 2007 | 35.69 | 36.07 | 35.22 | 35.48 | 20,293,900 | -0.64(-1.78%) |
Aug 09, 2007 | 36.56 | 37.19 | 36.12 | 36.12 | 15,906,230 | -0.72(-1.94%) |
Aug 08, 2007 | 36.51 | 36.84 | 35.95 | 36.84 | 15,152,121 | +0.43(+1.19%) |
Aug 07, 2007 | 36.27 | 36.83 | 36.10 | 36.41 | 16,468,117 | -0.27(-0.73%) |
Aug 06, 2007 | 36.06 | 36.83 | 36.06 | 36.68 | 14,475,133 | +0.62(+1.71%) |
Aug 03, 2007 | 36.20 | 36.57 | 36.01 | 36.06 | 15,169,302 | -0.38(-1.05%) |
Aug 02, 2007 | 36.90 | 37.22 | 36.33 | 36.44 | 15,595,824 | -0.46(-1.25%) |