Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 44.04 | 44.83 | 43.91 | 44.68 | 2,558,712 | +1.02(+2.33%) |
Oct 30, 2007 | 44.21 | 44.60 | 43.62 | 43.66 | 2,267,977 | -0.90(-2.02%) |
Oct 29, 2007 | 44.33 | 45.11 | 43.50 | 44.56 | 3,392,681 | -0.97(-2.14%) |
Oct 26, 2007 | 45.78 | 46.01 | 45.05 | 45.53 | 2,568,271 | +0.21(+0.46%) |
Oct 25, 2007 | 45.94 | 45.94 | 44.95 | 45.32 | 3,557,936 | -0.45(-0.99%) |
Oct 24, 2007 | 45.48 | 45.90 | 42.49 | 45.78 | 2,918,732 | +0.23(+0.50%) |
Oct 23, 2007 | 45.31 | 45.61 | 44.95 | 45.55 | 2,505,312 | +0.26(+0.58%) |
Oct 22, 2007 | 44.11 | 45.35 | 43.91 | 45.29 | 2,858,457 | +0.84(+1.88%) |
Oct 19, 2007 | 45.00 | 45.15 | 44.44 | 44.45 | 3,018,878 | -0.92(-2.03%) |
Oct 18, 2007 | 45.06 | 45.60 | 44.51 | 45.37 | 1,635,633 | +0.23(+0.50%) |
Oct 17, 2007 | 45.53 | 45.53 | 44.78 | 45.14 | 2,648,482 | +0.23(+0.51%) |
Oct 16, 2007 | 44.80 | 45.14 | 44.52 | 44.91 | 1,765,398 | -0.10(-0.22%) |
Oct 15, 2007 | 45.98 | 45.98 | 44.75 | 45.01 | 1,672,002 | -0.60(-1.32%) |
Oct 12, 2007 | 45.60 | 45.77 | 45.29 | 45.61 | 1,194,256 | +0.06(+0.14%) |
Oct 11, 2007 | 45.41 | 46.10 | 45.18 | 45.55 | 2,343,462 | +0.46(+1.03%) |
Oct 10, 2007 | 45.09 | 45.31 | 44.66 | 45.09 | 1,392,365 | -0.06(-0.14%) |
Oct 09, 2007 | 45.16 | 45.30 | 44.75 | 45.15 | 1,943,179 | +0.42(+0.94%) |
Oct 08, 2007 | 45.20 | 45.37 | 44.70 | 44.73 | 1,175,134 | -0.47(-1.05%) |
Oct 05, 2007 | 45.31 | 45.51 | 44.84 | 45.20 | 1,458,401 | +0.07(+0.16%) |
Oct 04, 2007 | 44.90 | 45.19 | 44.70 | 45.13 | 1,570,915 | +0.35(+0.77%) |
Oct 03, 2007 | 44.60 | 44.88 | 44.48 | 44.79 | 1,746,939 | +0.07(+0.16%) |
Oct 02, 2007 | 44.73 | 44.86 | 44.41 | 44.71 | 2,616,947 | -0.02(-0.04%) |
Oct 01, 2007 | 44.22 | 44.80 | 44.02 | 44.73 | 2,674,962 | +0.73(+1.65%) |
Sep 28, 2007 | 44.06 | 44.69 | 43.82 | 44.00 | 2,148,320 | +0.09(+0.21%) |
Sep 27, 2007 | 43.80 | 43.92 | 43.52 | 43.91 | 2,252,264 | +0.35(+0.81%) |
Sep 26, 2007 | 43.38 | 43.59 | 42.90 | 43.56 | 4,331,253 | +0.38(+0.89%) |
Sep 25, 2007 | 43.09 | 43.27 | 42.87 | 43.18 | 2,892,629 | -0.18(-0.42%) |
Sep 24, 2007 | 43.28 | 43.55 | 43.16 | 43.36 | 3,551,014 | +0.02(+0.04%) |
Sep 21, 2007 | 42.66 | 43.45 | 41.94 | 43.34 | 4,156,108 | +0.71(+1.67%) |
Sep 20, 2007 | 43.12 | 43.12 | 42.58 | 42.63 | 1,550,698 | -0.46(-1.06%) |
Sep 19, 2007 | 43.07 | 43.22 | 42.81 | 43.08 | 2,974,707 | +0.40(+0.94%) |
Sep 18, 2007 | 41.55 | 42.76 | 41.36 | 42.68 | 2,835,383 | +1.25(+3.01%) |
Sep 17, 2007 | 41.23 | 41.57 | 41.07 | 41.44 | 2,213,038 | -0.04(-0.09%) |
Sep 14, 2007 | 41.24 | 41.67 | 41.15 | 41.47 | 1,735,841 | +0.02(+0.04%) |
Sep 13, 2007 | 41.79 | 41.85 | 41.27 | 41.46 | 1,876,923 | +0.06(+0.15%) |
Sep 12, 2007 | 41.66 | 41.70 | 41.21 | 41.39 | 1,396,320 | -0.31(-0.74%) |
Sep 11, 2007 | 41.52 | 41.89 | 41.17 | 41.70 | 1,948,783 | +0.17(+0.42%) |
Sep 10, 2007 | 41.99 | 42.37 | 41.19 | 41.53 | 2,760,886 | -0.35(-0.85%) |
Sep 07, 2007 | 42.30 | 42.49 | 41.82 | 41.88 | 2,092,722 | -0.53(-1.24%) |
Sep 06, 2007 | 42.77 | 43.18 | 42.01 | 42.41 | 2,540,033 | -0.55(-1.27%) |
Sep 05, 2007 | 43.13 | 43.22 | 42.76 | 42.96 | 2,302,918 | -0.51(-1.17%) |
Sep 04, 2007 | 42.44 | 43.83 | 42.02 | 43.47 | 3,195,011 | +0.68(+1.60%) |
Aug 31, 2007 | 42.32 | 43.06 | 42.08 | 42.78 | 3,097,880 | +0.89(+2.13%) |
Aug 30, 2007 | 42.41 | 42.71 | 41.81 | 41.89 | 2,490,368 | -0.93(-2.17%) |
Aug 29, 2007 | 42.02 | 42.83 | 41.77 | 42.82 | 2,911,638 | +0.94(+2.24%) |
Aug 28, 2007 | 43.28 | 43.28 | 41.86 | 41.88 | 2,609,475 | -1.46(-3.36%) |
Aug 27, 2007 | 43.68 | 43.91 | 43.34 | 43.34 | 1,495,462 | -0.57(-1.31%) |
Aug 24, 2007 | 43.23 | 44.02 | 42.88 | 43.91 | 2,303,357 | +0.89(+2.07%) |
Aug 23, 2007 | 43.46 | 43.86 | 42.59 | 43.02 | 2,586,401 | -0.10(-0.23%) |
Aug 22, 2007 | 41.97 | 43.22 | 41.86 | 43.12 | 2,777,038 | +1.54(+3.70%) |
Aug 21, 2007 | 41.68 | 41.90 | 40.96 | 41.58 | 2,096,898 | -0.08(-0.20%) |
Aug 20, 2007 | 42.47 | 42.57 | 41.16 | 41.66 | 2,511,355 | -0.61(-1.44%) |
Aug 17, 2007 | 42.38 | 43.46 | 41.10 | 42.27 | 4,282,137 | +1.69(+4.17%) |
Aug 16, 2007 | 40.45 | 40.92 | 38.76 | 40.58 | 5,078,597 | -0.21(-0.51%) |
Aug 15, 2007 | 40.30 | 41.99 | 40.21 | 40.79 | 4,589,787 | +0.56(+1.40%) |
Aug 14, 2007 | 41.68 | 42.48 | 40.20 | 40.23 | 4,041,726 | -1.37(-3.28%) |
Aug 13, 2007 | 41.64 | 42.96 | 41.47 | 41.59 | 3,410,261 | +1.27(+3.16%) |
Aug 10, 2007 | 39.36 | 40.72 | 38.63 | 40.32 | 4,812,101 | +0.62(+1.56%) |
Aug 09, 2007 | 41.03 | 41.65 | 39.70 | 39.70 | 5,797,402 | -2.14(-5.11%) |
Aug 08, 2007 | 41.26 | 42.15 | 40.96 | 41.84 | 3,921,410 | +0.25(+0.61%) |
Aug 07, 2007 | 41.57 | 42.25 | 41.04 | 41.58 | 4,154,460 | -0.47(-1.13%) |
Aug 06, 2007 | 41.35 | 42.15 | 40.30 | 42.06 | 5,237,786 | +0.79(+1.92%) |
Aug 03, 2007 | 41.46 | 43.10 | 41.26 | 41.26 | 4,891,847 | -1.84(-4.27%) |
Aug 02, 2007 | 42.51 | 43.79 | 42.51 | 43.10 | 3,038,229 | -0.16(-0.38%) |