Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 41.14 | 41.96 | 40.96 | 41.38 | 4,097,198 | +1.04(+2.57%) |
Oct 30, 2007 | 40.28 | 40.79 | 40.28 | 40.34 | 2,175,686 | -0.22(-0.54%) |
Oct 29, 2007 | 40.90 | 40.98 | 40.51 | 40.56 | 2,103,713 | -0.36(-0.87%) |
Oct 26, 2007 | 40.86 | 40.96 | 40.72 | 40.92 | 2,425,930 | +0.27(+0.67%) |
Oct 25, 2007 | 40.81 | 41.11 | 40.54 | 40.65 | 2,981,911 | -0.18(-0.44%) |
Oct 24, 2007 | 40.51 | 41.24 | 40.47 | 40.83 | 2,157,542 | +0.09(+0.21%) |
Oct 23, 2007 | 40.80 | 40.94 | 40.51 | 40.74 | 1,798,581 | -0.07(-0.16%) |
Oct 22, 2007 | 40.21 | 40.86 | 40.08 | 40.81 | 1,755,942 | +0.50(+1.23%) |
Oct 19, 2007 | 40.83 | 41.17 | 40.22 | 40.31 | 2,381,325 | -0.69(-1.69%) |
Oct 18, 2007 | 40.94 | 41.10 | 40.81 | 41.00 | 977,841 | +0.05(+0.11%) |
Oct 17, 2007 | 41.23 | 41.23 | 40.84 | 40.96 | 1,680,642 | -0.18(-0.43%) |
Oct 16, 2007 | 41.10 | 41.38 | 40.94 | 41.14 | 1,489,821 | +0.01(+0.02%) |
Oct 15, 2007 | 41.33 | 41.53 | 41.01 | 41.13 | 2,007,546 | -0.32(-0.77%) |
Oct 12, 2007 | 41.27 | 41.45 | 41.24 | 41.45 | 1,245,938 | +0.06(+0.14%) |
Oct 11, 2007 | 41.50 | 41.57 | 40.97 | 41.39 | 2,432,281 | -0.08(-0.19%) |
Oct 10, 2007 | 41.26 | 41.64 | 40.99 | 41.47 | 1,919,092 | +0.22(+0.55%) |
Oct 09, 2007 | 40.81 | 41.27 | 40.79 | 41.24 | 2,047,918 | +0.47(+1.15%) |
Oct 08, 2007 | 40.62 | 40.84 | 40.49 | 40.77 | 1,040,743 | +0.16(+0.39%) |
Oct 05, 2007 | 40.84 | 40.97 | 40.53 | 40.61 | 1,258,175 | -0.09(-0.21%) |
Oct 04, 2007 | 40.41 | 40.76 | 40.41 | 40.70 | 1,589,011 | +0.40(+0.98%) |
Oct 03, 2007 | 40.08 | 40.38 | 39.99 | 40.30 | 1,762,595 | +0.06(+0.15%) |
Oct 02, 2007 | 40.55 | 40.55 | 40.00 | 40.24 | 2,558,083 | -0.22(-0.56%) |
Oct 01, 2007 | 40.34 | 40.74 | 40.34 | 40.47 | 1,393,352 | +0.13(+0.33%) |
Sep 28, 2007 | 40.41 | 40.41 | 39.93 | 40.34 | 2,047,162 | -0.20(-0.51%) |
Sep 27, 2007 | 40.75 | 40.90 | 40.44 | 40.54 | 1,753,825 | -0.22(-0.54%) |
Sep 26, 2007 | 40.17 | 40.84 | 40.01 | 40.76 | 1,956,288 | +0.54(+1.35%) |
Sep 25, 2007 | 40.18 | 40.40 | 39.88 | 40.22 | 2,050,186 | -0.14(-0.34%) |
Sep 24, 2007 | 40.36 | 40.74 | 40.17 | 40.36 | 1,611,087 | -0.05(-0.11%) |
Sep 21, 2007 | 40.51 | 40.73 | 40.26 | 40.40 | 1,579,334 | +0.14(+0.34%) |
Sep 20, 2007 | 40.28 | 40.42 | 40.15 | 40.26 | 1,581,149 | -0.01(-0.03%) |
Sep 19, 2007 | 40.36 | 40.51 | 40.10 | 40.28 | 2,246,601 | -0.17(-0.42%) |
Sep 18, 2007 | 40.09 | 40.46 | 39.95 | 40.45 | 1,215,381 | +0.40(+1.01%) |
Sep 17, 2007 | 39.63 | 40.28 | 39.46 | 40.05 | 1,353,888 | +0.03(+0.08%) |
Sep 14, 2007 | 39.94 | 40.14 | 39.70 | 40.01 | 1,604,132 | +0.07(+0.18%) |
Sep 13, 2007 | 40.14 | 40.31 | 39.90 | 39.94 | 1,328,788 | -0.03(-0.07%) |
Sep 12, 2007 | 39.95 | 40.20 | 39.78 | 39.97 | 1,351,620 | -0.05(-0.12%) |
Sep 11, 2007 | 39.81 | 40.05 | 39.73 | 40.01 | 1,283,426 | +0.20(+0.50%) |
Sep 10, 2007 | 39.32 | 40.05 | 39.31 | 39.81 | 2,253,708 | +0.54(+1.38%) |
Sep 07, 2007 | 38.99 | 39.58 | 38.97 | 39.27 | 1,907,146 | -0.01(-0.02%) |
Sep 06, 2007 | 39.29 | 39.63 | 39.16 | 39.28 | 1,497,230 | -0.01(-0.03%) |
Sep 05, 2007 | 39.52 | 39.65 | 39.09 | 39.29 | 3,083,671 | -0.61(-1.52%) |
Sep 04, 2007 | 39.55 | 40.01 | 39.32 | 39.90 | 1,667,033 | +0.35(+0.89%) |
Aug 31, 2007 | 39.48 | 39.75 | 39.24 | 39.55 | 1,980,330 | +0.21(+0.54%) |
Aug 30, 2007 | 39.71 | 39.63 | 39.22 | 39.34 | 1,871,764 | -0.38(-0.95%) |
Aug 29, 2007 | 39.50 | 39.89 | 39.29 | 39.71 | 1,716,477 | +0.28(+0.72%) |
Aug 28, 2007 | 40.01 | 40.21 | 39.40 | 39.43 | 1,681,700 | -0.70(-1.75%) |
Aug 27, 2007 | 40.28 | 40.54 | 39.57 | 40.13 | 1,408,836 | -0.44(-1.08%) |
Aug 24, 2007 | 40.05 | 40.61 | 40.01 | 40.57 | 1,443,855 | +0.24(+0.59%) |
Aug 23, 2007 | 39.73 | 40.38 | 39.77 | 40.33 | 2,003,313 | +0.60(+1.50%) |
Aug 22, 2007 | 39.41 | 39.81 | 39.28 | 39.73 | 1,761,083 | +0.60(+1.54%) |
Aug 21, 2007 | 39.56 | 39.56 | 38.90 | 39.13 | 2,577,286 | -0.29(-0.74%) |
Aug 20, 2007 | 39.08 | 39.88 | 38.99 | 39.42 | 2,552,338 | +0.25(+0.64%) |
Aug 17, 2007 | 39.35 | 39.49 | 38.76 | 39.17 | 2,480,213 | +0.25(+0.65%) |
Aug 16, 2007 | 37.80 | 39.02 | 37.78 | 38.92 | 2,964,325 | +0.81(+2.13%) |
Aug 15, 2007 | 38.89 | 39.42 | 37.98 | 38.11 | 2,199,763 | -0.93(-2.37%) |
Aug 14, 2007 | 39.19 | 39.42 | 38.82 | 39.03 | 2,108,108 | -0.24(-0.62%) |
Aug 13, 2007 | 39.26 | 39.35 | 38.56 | 39.28 | 3,015,327 | -0.13(-0.34%) |
Aug 10, 2007 | 38.69 | 39.52 | 38.19 | 39.41 | 3,968,220 | +0.46(+1.17%) |
Aug 09, 2007 | 39.21 | 39.89 | 38.82 | 38.95 | 3,975,875 | -0.54(-1.36%) |
Aug 08, 2007 | 39.48 | 39.85 | 39.15 | 39.49 | 3,645,246 | +0.32(+0.81%) |
Aug 07, 2007 | 38.82 | 39.38 | 38.31 | 39.17 | 4,350,845 | +0.18(+0.46%) |
Aug 06, 2007 | 38.16 | 38.99 | 37.77 | 38.99 | 5,824,582 | +1.03(+2.72%) |
Aug 03, 2007 | 37.72 | 38.06 | 37.56 | 37.96 | 5,546,171 | +0.17(+0.45%) |
Aug 02, 2007 | 39.15 | 39.15 | 37.37 | 37.79 | 8,526,442 | -2.97(-7.29%) |