Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 40.75 | 40.98 | 40.46 | 40.98 | 3,951,700 | +0.21(+0.52%) |
Oct 30, 2007 | 39.55 | 41.49 | 39.00 | 40.77 | 6,860,507 | +1.70(+4.35%) |
Oct 29, 2007 | 38.56 | 39.40 | 38.19 | 39.07 | 4,729,900 | +0.78(+2.04%) |
Oct 26, 2007 | 38.18 | 38.57 | 37.95 | 38.29 | 1,640,400 | +0.26(+0.68%) |
Oct 25, 2007 | 37.40 | 38.45 | 37.40 | 38.03 | 3,229,900 | +0.63(+1.68%) |
Oct 24, 2007 | 37.02 | 37.47 | 36.44 | 37.40 | 2,596,200 | +0.33(+0.89%) |
Oct 23, 2007 | 36.82 | 37.46 | 36.82 | 37.07 | 2,725,100 | +0.31(+0.84%) |
Oct 22, 2007 | 36.51 | 36.85 | 35.92 | 36.76 | 2,086,000 | +0.57(+1.58%) |
Oct 19, 2007 | 37.35 | 37.88 | 36.16 | 36.19 | 4,129,900 | -1.31(-3.49%) |
Oct 18, 2007 | 37.12 | 37.58 | 37.08 | 37.50 | 1,346,000 | +0.35(+0.94%) |
Oct 17, 2007 | 38.04 | 38.08 | 37.06 | 37.15 | 1,873,600 | -0.62(-1.64%) |
Oct 16, 2007 | 37.80 | 38.08 | 37.31 | 37.77 | 2,466,600 | +0.02(+0.05%) |
Oct 15, 2007 | 38.36 | 38.54 | 37.64 | 37.75 | 2,004,600 | -0.65(-1.69%) |
Oct 12, 2007 | 38.00 | 38.55 | 37.89 | 38.40 | 2,661,100 | +0.86(+2.29%) |
Oct 11, 2007 | 37.72 | 37.85 | 37.45 | 37.54 | 1,061,100 | +0.04(+0.11%) |
Oct 10, 2007 | 37.63 | 37.85 | 37.37 | 37.50 | 940,259 | -0.06(-0.16%) |
Oct 09, 2007 | 37.40 | 37.74 | 37.33 | 37.56 | 1,283,800 | +0.17(+0.45%) |
Oct 08, 2007 | 37.45 | 37.71 | 37.33 | 37.39 | 772,400 | -0.15(-0.40%) |
Oct 05, 2007 | 37.83 | 38.21 | 37.22 | 37.54 | 2,423,200 | +0.07(+0.19%) |
Oct 04, 2007 | 37.57 | 37.72 | 37.23 | 37.47 | 1,973,900 | +0.01(+0.03%) |
Oct 03, 2007 | 38.00 | 38.40 | 37.21 | 37.46 | 3,365,800 | -0.59(-1.55%) |
Oct 02, 2007 | 37.91 | 38.50 | 37.84 | 38.05 | 3,568,700 | +0.21(+0.55%) |
Oct 01, 2007 | 37.80 | 38.09 | 37.53 | 37.84 | 3,582,354 | +0.31(+0.83%) |
Sep 28, 2007 | 36.23 | 37.68 | 36.12 | 37.53 | 5,340,400 | +1.22(+3.36%) |
Sep 27, 2007 | 35.83 | 36.43 | 35.81 | 36.31 | 3,425,300 | +0.58(+1.62%) |
Sep 26, 2007 | 34.88 | 36.00 | 34.79 | 35.73 | 2,268,700 | +1.16(+3.36%) |
Sep 25, 2007 | 34.82 | 35.06 | 34.48 | 34.57 | 2,181,000 | -0.36(-1.03%) |
Sep 24, 2007 | 35.40 | 35.89 | 34.77 | 34.93 | 2,670,200 | -0.21(-0.60%) |
Sep 21, 2007 | 35.08 | 35.41 | 34.74 | 35.14 | 3,503,167 | +0.40(+1.15%) |
Sep 20, 2007 | 34.94 | 35.15 | 34.67 | 34.74 | 1,367,300 | -0.36(-1.03%) |
Sep 19, 2007 | 35.00 | 35.19 | 34.62 | 35.10 | 1,712,000 | +0.41(+1.18%) |
Sep 18, 2007 | 33.84 | 34.77 | 33.62 | 34.69 | 1,910,300 | +0.93(+2.75%) |
Sep 17, 2007 | 34.08 | 34.29 | 33.52 | 33.76 | 2,538,800 | -0.33(-0.97%) |
Sep 14, 2007 | 33.51 | 34.17 | 33.43 | 34.09 | 3,142,800 | +0.58(+1.73%) |
Sep 13, 2007 | 33.11 | 33.65 | 33.14 | 33.51 | 2,175,055 | +0.40(+1.21%) |
Sep 12, 2007 | 32.95 | 33.21 | 32.51 | 33.11 | 4,944,200 | +0.05(+0.15%) |
Sep 11, 2007 | 31.97 | 33.17 | 31.98 | 33.06 | 3,783,900 | +1.09(+3.41%) |
Sep 10, 2007 | 32.43 | 32.46 | 31.95 | 31.97 | 3,219,000 | -0.37(-1.14%) |
Sep 07, 2007 | 33.03 | 33.19 | 32.28 | 32.34 | 3,303,500 | -0.91(-2.74%) |
Sep 06, 2007 | 33.11 | 33.37 | 33.04 | 33.25 | 2,159,300 | +0.14(+0.42%) |
Sep 05, 2007 | 33.73 | 33.73 | 32.89 | 33.11 | 3,470,900 | -0.67(-1.98%) |
Sep 04, 2007 | 34.40 | 34.40 | 33.69 | 33.78 | 3,016,500 | -0.57(-1.66%) |
Aug 31, 2007 | 34.51 | 34.53 | 33.95 | 34.35 | 2,140,000 | +0.14(+0.41%) |
Aug 30, 2007 | 34.11 | 34.34 | 33.79 | 34.21 | 1,146,100 | +0.10(+0.29%) |
Aug 29, 2007 | 33.72 | 34.12 | 33.52 | 34.11 | 1,292,600 | +0.44(+1.31%) |
Aug 28, 2007 | 34.09 | 34.39 | 33.66 | 33.67 | 1,918,500 | -0.67(-1.95%) |
Aug 27, 2007 | 34.38 | 34.59 | 34.17 | 34.34 | 1,577,991 | -0.14(-0.41%) |
Aug 24, 2007 | 34.20 | 34.87 | 34.12 | 34.48 | 1,184,300 | +0.28(+0.82%) |
Aug 23, 2007 | 34.49 | 34.80 | 34.03 | 34.20 | 1,571,700 | -0.29(-0.84%) |
Aug 22, 2007 | 34.21 | 34.50 | 33.99 | 34.49 | 1,226,100 | +0.42(+1.23%) |
Aug 21, 2007 | 34.43 | 34.38 | 33.87 | 34.07 | 1,901,700 | -0.36(-1.05%) |
Aug 20, 2007 | 34.18 | 34.63 | 34.01 | 34.43 | 1,877,900 | +0.25(+0.73%) |
Aug 17, 2007 | 34.22 | 34.30 | 33.53 | 34.18 | 2,853,900 | +0.73(+2.18%) |
Aug 16, 2007 | 33.88 | 34.16 | 32.77 | 33.45 | 5,274,000 | -0.43(-1.27%) |
Aug 15, 2007 | 34.05 | 34.69 | 33.85 | 33.88 | 4,195,000 | -0.19(-0.56%) |
Aug 14, 2007 | 34.98 | 35.14 | 33.89 | 34.07 | 3,075,100 | -0.45(-1.30%) |
Aug 13, 2007 | 34.27 | 34.74 | 33.76 | 34.52 | 3,382,000 | +0.36(+1.05%) |
Aug 10, 2007 | 34.33 | 35.11 | 34.08 | 34.16 | 3,913,700 | -0.61(-1.75%) |
Aug 09, 2007 | 35.31 | 36.50 | 34.57 | 34.77 | 5,165,000 | -0.54(-1.53%) |
Aug 08, 2007 | 34.46 | 35.50 | 34.27 | 35.31 | 4,592,100 | +1.19(+3.49%) |
Aug 07, 2007 | 34.93 | 34.80 | 33.32 | 34.12 | 7,925,100 | -0.81(-2.32%) |
Aug 06, 2007 | 35.83 | 35.85 | 34.63 | 34.93 | 4,712,300 | -0.43(-1.22%) |
Aug 03, 2007 | 35.50 | 35.72 | 34.93 | 35.36 | 5,488,000 | +0.43(+1.23%) |
Aug 02, 2007 | 34.34 | 34.95 | 34.01 | 34.93 | 7,286,600 | +0.34(+0.98%) |