Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 38.61 | 39.22 | 38.35 | 38.72 | 14,127,799 | +0.43(+1.13%) |
Oct 30, 2007 | 39.21 | 39.51 | 38.12 | 38.29 | 13,595,182 | -1.07(-2.71%) |
Oct 29, 2007 | 40.38 | 40.51 | 39.17 | 39.36 | 12,127,834 | -0.85(-2.12%) |
Oct 26, 2007 | 41.17 | 41.65 | 39.89 | 40.21 | 25,481,002 | +0.56(+1.41%) |
Oct 25, 2007 | 38.90 | 40.08 | 38.49 | 39.65 | 19,823,850 | +1.08(+2.79%) |
Oct 24, 2007 | 37.28 | 38.66 | 37.06 | 38.57 | 19,996,422 | +1.01(+2.68%) |
Oct 23, 2007 | 37.83 | 37.83 | 36.89 | 37.56 | 9,986,547 | -0.04(-0.12%) |
Oct 22, 2007 | 36.85 | 37.66 | 36.47 | 37.61 | 18,237,948 | -0.04(-0.10%) |
Oct 19, 2007 | 38.87 | 38.93 | 37.57 | 37.65 | 20,136,110 | -1.51(-3.86%) |
Oct 18, 2007 | 38.83 | 39.52 | 38.64 | 39.16 | 9,057,135 | -0.11(-0.28%) |
Oct 17, 2007 | 40.36 | 40.36 | 38.74 | 39.27 | 16,210,816 | -0.73(-1.81%) |
Oct 16, 2007 | 40.34 | 40.44 | 39.80 | 39.99 | 12,242,237 | -0.57(-1.40%) |
Oct 15, 2007 | 40.74 | 41.23 | 40.10 | 40.56 | 12,142,232 | +0.15(+0.38%) |
Oct 12, 2007 | 40.00 | 40.71 | 39.82 | 40.41 | 11,274,155 | +0.13(+0.33%) |
Oct 11, 2007 | 40.93 | 41.60 | 39.49 | 40.27 | 21,091,210 | -0.55(-1.35%) |
Oct 10, 2007 | 38.52 | 41.36 | 38.46 | 40.82 | 33,333,902 | +1.13(+2.85%) |
Oct 09, 2007 | 39.17 | 39.86 | 38.79 | 39.69 | 19,309,274 | +0.78(+2.01%) |
Oct 08, 2007 | 37.85 | 39.19 | 37.83 | 38.91 | 21,873,814 | +1.33(+3.54%) |
Oct 05, 2007 | 37.50 | 37.87 | 36.91 | 37.58 | 11,428,137 | +0.27(+0.72%) |
Oct 04, 2007 | 36.64 | 37.41 | 36.27 | 37.31 | 9,819,944 | +0.42(+1.15%) |
Oct 03, 2007 | 37.04 | 37.39 | 36.56 | 36.89 | 12,635,101 | -0.45(-1.19%) |
Oct 02, 2007 | 36.89 | 37.50 | 36.62 | 37.33 | 13,094,169 | +0.25(+0.68%) |
Oct 01, 2007 | 36.79 | 37.15 | 36.50 | 37.08 | 12,002,020 | +0.14(+0.39%) |
Sep 28, 2007 | 37.39 | 37.66 | 36.79 | 36.94 | 11,568,415 | -0.21(-0.56%) |
Sep 27, 2007 | 37.98 | 37.98 | 37.01 | 37.15 | 10,897,772 | -0.38(-1.03%) |
Sep 26, 2007 | 38.32 | 38.35 | 36.93 | 37.53 | 17,740,640 | -0.32(-0.86%) |
Sep 25, 2007 | 38.50 | 38.58 | 37.72 | 37.85 | 15,120,226 | -1.11(-2.85%) |
Sep 24, 2007 | 39.16 | 39.35 | 38.81 | 38.97 | 12,867,312 | -0.10(-0.25%) |
Sep 21, 2007 | 38.89 | 39.25 | 38.54 | 39.06 | 12,333,178 | +0.53(+1.37%) |
Sep 20, 2007 | 38.37 | 38.79 | 38.02 | 38.54 | 8,965,467 | +0.29(+0.75%) |
Sep 19, 2007 | 38.84 | 39.34 | 37.89 | 38.25 | 15,485,052 | -0.35(-0.90%) |
Sep 18, 2007 | 37.78 | 38.76 | 37.41 | 38.60 | 12,078,199 | +0.89(+2.36%) |
Sep 17, 2007 | 38.00 | 38.05 | 37.06 | 37.71 | 10,838,661 | -0.39(-1.02%) |
Sep 14, 2007 | 37.78 | 38.36 | 37.50 | 38.10 | 8,866,360 | +0.31(+0.83%) |
Sep 13, 2007 | 36.82 | 38.18 | 36.82 | 37.78 | 17,055,294 | +1.08(+2.95%) |
Sep 12, 2007 | 37.28 | 37.56 | 36.50 | 36.70 | 24,148,904 | -0.63(-1.69%) |
Sep 11, 2007 | 37.40 | 37.56 | 36.57 | 37.33 | 15,325,213 | -0.07(-0.19%) |
Sep 10, 2007 | 38.04 | 38.09 | 36.78 | 37.40 | 12,525,972 | -0.73(-1.92%) |
Sep 07, 2007 | 38.32 | 38.45 | 37.54 | 38.13 | 14,968,595 | -0.57(-1.46%) |
Sep 06, 2007 | 39.03 | 39.75 | 38.27 | 38.70 | 16,312,311 | -0.32(-0.83%) |
Sep 05, 2007 | 38.55 | 39.16 | 38.52 | 39.03 | 11,704,779 | +0.21(+0.54%) |
Sep 04, 2007 | 37.44 | 39.18 | 37.37 | 38.82 | 13,002,137 | +1.15(+3.05%) |
Aug 31, 2007 | 37.93 | 38.11 | 37.56 | 37.67 | 10,430,156 | +0.25(+0.68%) |
Aug 30, 2007 | 37.03 | 38.06 | 36.92 | 37.41 | 9,246,837 | -0.06(-0.16%) |
Aug 29, 2007 | 36.64 | 37.66 | 36.47 | 37.48 | 11,802,267 | +1.18(+3.24%) |
Aug 28, 2007 | 37.05 | 37.08 | 36.17 | 36.30 | 11,985,057 | -0.86(-2.31%) |
Aug 27, 2007 | 36.88 | 37.46 | 36.88 | 37.16 | 9,938,338 | -0.31(-0.82%) |
Aug 24, 2007 | 36.58 | 37.54 | 36.52 | 37.46 | 12,201,496 | +1.02(+2.81%) |
Aug 23, 2007 | 36.21 | 36.62 | 35.86 | 36.44 | 12,964,851 | +0.56(+1.56%) |
Aug 22, 2007 | 35.15 | 36.07 | 35.05 | 35.88 | 17,957,306 | +1.18(+3.41%) |
Aug 21, 2007 | 34.87 | 35.14 | 34.17 | 34.70 | 12,620,977 | -0.51(-1.44%) |
Aug 20, 2007 | 34.97 | 35.36 | 34.48 | 35.20 | 15,038,478 | -0.31(-0.87%) |
Aug 17, 2007 | 35.30 | 35.85 | 34.92 | 35.51 | 23,147,648 | +1.20(+3.49%) |
Aug 16, 2007 | 34.23 | 34.58 | 32.99 | 34.31 | 30,445,628 | -0.54(-1.55%) |
Aug 15, 2007 | 36.18 | 36.29 | 34.54 | 34.85 | 19,433,076 | -0.94(-2.63%) |
Aug 14, 2007 | 37.22 | 37.22 | 35.59 | 35.79 | 16,892,210 | -0.89(-2.43%) |
Aug 13, 2007 | 37.88 | 38.32 | 36.42 | 36.68 | 21,536,364 | -1.20(-3.16%) |
Aug 10, 2007 | 36.84 | 38.18 | 36.29 | 37.88 | 26,235,016 | +0.74(+2.00%) |
Aug 09, 2007 | 36.33 | 38.45 | 35.58 | 37.14 | 35,475,372 | +0.14(+0.39%) |
Aug 08, 2007 | 35.48 | 37.51 | 35.26 | 37.00 | 30,540,862 | +1.80(+5.11%) |
Aug 07, 2007 | 34.42 | 35.50 | 34.20 | 35.20 | 21,408,170 | +0.52(+1.51%) |
Aug 06, 2007 | 34.04 | 34.68 | 33.19 | 34.68 | 28,321,902 | +0.68(+2.01%) |
Aug 03, 2007 | 34.03 | 35.51 | 33.92 | 33.99 | 22,776,846 | -1.52(-4.27%) |
Aug 02, 2007 | 35.14 | 35.73 | 34.32 | 35.51 | 27,466,924 | +0.56(+1.59%) |