Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 34.69 | 36.04 | 34.09 | 36.03 | 4,198,713 | +2.37(+7.04%) |
Oct 30, 2007 | 33.68 | 34.16 | 32.94 | 33.66 | 2,659,680 | -0.79(-2.29%) |
Oct 29, 2007 | 34.28 | 34.64 | 33.71 | 34.45 | 2,823,648 | +0.18(+0.53%) |
Oct 26, 2007 | 34.90 | 35.95 | 33.95 | 34.27 | 4,769,994 | +0.08(+0.23%) |
Oct 25, 2007 | 36.02 | 38.00 | 33.98 | 34.19 | 7,423,104 | -6.28(-15.52%) |
Oct 24, 2007 | 42.78 | 43.06 | 39.41 | 40.47 | 5,824,859 | -3.80(-8.58%) |
Oct 23, 2007 | 43.11 | 44.55 | 42.82 | 44.27 | 1,346,552 | +1.36(+3.17%) |
Oct 22, 2007 | 42.85 | 42.97 | 41.59 | 42.91 | 1,127,300 | +0.28(+0.66%) |
Oct 19, 2007 | 42.83 | 43.00 | 42.28 | 42.63 | 2,515,237 | -0.37(-0.86%) |
Oct 18, 2007 | 40.80 | 43.24 | 40.40 | 43.00 | 2,606,161 | +1.89(+4.60%) |
Oct 17, 2007 | 41.20 | 41.20 | 40.23 | 41.11 | 1,295,475 | +0.45(+1.11%) |
Oct 16, 2007 | 41.45 | 41.65 | 40.48 | 40.66 | 1,145,460 | -0.88(-2.12%) |
Oct 15, 2007 | 41.55 | 41.89 | 40.61 | 41.54 | 726,952 | -0.03(-0.07%) |
Oct 12, 2007 | 41.80 | 42.27 | 41.47 | 41.57 | 711,070 | -0.12(-0.29%) |
Oct 11, 2007 | 42.50 | 43.00 | 41.06 | 41.69 | 1,910,949 | -0.46(-1.09%) |
Oct 10, 2007 | 42.60 | 42.88 | 41.95 | 42.15 | 1,299,248 | -0.79(-1.84%) |
Oct 09, 2007 | 42.89 | 43.30 | 42.25 | 42.94 | 1,834,212 | -0.54(-1.24%) |
Oct 08, 2007 | 42.80 | 43.75 | 42.79 | 43.48 | 1,695,000 | +0.39(+0.91%) |
Oct 05, 2007 | 41.61 | 43.14 | 41.51 | 43.09 | 2,134,020 | +1.94(+4.71%) |
Oct 04, 2007 | 40.29 | 41.97 | 40.25 | 41.15 | 2,601,804 | +1.17(+2.93%) |
Oct 03, 2007 | 39.10 | 40.60 | 38.91 | 39.98 | 1,615,286 | +0.55(+1.39%) |
Oct 02, 2007 | 37.41 | 39.90 | 37.27 | 39.43 | 1,869,798 | +1.24(+3.25%) |
Oct 01, 2007 | 37.07 | 38.35 | 36.99 | 38.19 | 1,530,685 | +1.00(+2.69%) |
Sep 28, 2007 | 37.25 | 37.54 | 36.39 | 37.19 | 1,739,545 | -0.11(-0.29%) |
Sep 27, 2007 | 37.97 | 37.97 | 37.01 | 37.30 | 2,382,173 | -0.55(-1.45%) |
Sep 26, 2007 | 37.00 | 37.97 | 36.70 | 37.85 | 2,595,638 | +1.44(+3.95%) |
Sep 25, 2007 | 37.75 | 38.02 | 36.17 | 36.41 | 2,908,558 | -1.59(-4.18%) |
Sep 24, 2007 | 38.37 | 39.03 | 37.95 | 38.00 | 2,331,572 | -1.37(-3.48%) |
Sep 21, 2007 | 39.43 | 39.98 | 39.06 | 39.37 | 817,539 | +0.37(+0.95%) |
Sep 20, 2007 | 39.22 | 39.47 | 38.62 | 39.00 | 1,518,684 | -0.27(-0.69%) |
Sep 19, 2007 | 40.44 | 41.40 | 39.25 | 39.27 | 1,643,603 | -0.99(-2.46%) |
Sep 18, 2007 | 39.50 | 40.89 | 38.78 | 40.26 | 1,286,681 | +1.07(+2.73%) |
Sep 17, 2007 | 40.19 | 40.19 | 39.10 | 39.19 | 868,128 | -0.87(-2.17%) |
Sep 14, 2007 | 39.35 | 40.30 | 38.21 | 40.06 | 1,342,751 | +0.48(+1.21%) |
Sep 13, 2007 | 40.40 | 40.49 | 39.50 | 39.58 | 1,452,590 | -0.57(-1.42%) |
Sep 12, 2007 | 39.30 | 40.89 | 39.04 | 40.15 | 2,402,108 | +1.10(+2.82%) |
Sep 11, 2007 | 37.66 | 39.50 | 37.50 | 39.05 | 1,964,827 | +1.68(+4.50%) |
Sep 10, 2007 | 37.95 | 38.69 | 36.76 | 37.37 | 992,074 | -0.34(-0.90%) |
Sep 07, 2007 | 38.18 | 38.29 | 37.25 | 37.71 | 1,157,333 | -1.11(-2.86%) |
Sep 06, 2007 | 37.00 | 38.82 | 37.00 | 38.82 | 2,338,460 | +1.86(+5.03%) |
Sep 05, 2007 | 35.99 | 36.99 | 35.71 | 36.96 | 1,355,574 | +0.82(+2.27%) |
Sep 04, 2007 | 34.93 | 36.42 | 34.78 | 36.14 | 1,037,697 | +1.17(+3.35%) |
Aug 31, 2007 | 35.77 | 35.90 | 34.62 | 34.97 | 1,123,089 | -0.03(-0.09%) |
Aug 30, 2007 | 34.56 | 35.36 | 34.32 | 35.00 | 1,180,370 | -0.20(-0.57%) |
Aug 29, 2007 | 35.16 | 35.57 | 34.71 | 35.20 | 1,304,553 | +0.59(+1.70%) |
Aug 28, 2007 | 36.63 | 36.77 | 34.59 | 34.61 | 1,734,277 | -2.18(-5.93%) |
Aug 27, 2007 | 37.35 | 37.64 | 36.27 | 36.79 | 1,096,877 | -0.69(-1.84%) |
Aug 24, 2007 | 35.51 | 37.61 | 35.51 | 37.48 | 1,606,893 | +1.83(+5.13%) |
Aug 23, 2007 | 36.02 | 36.39 | 35.04 | 35.65 | 1,352,118 | -0.32(-0.89%) |
Aug 22, 2007 | 35.23 | 36.50 | 34.75 | 35.97 | 1,766,277 | +1.35(+3.90%) |
Aug 21, 2007 | 35.03 | 35.77 | 34.45 | 34.62 | 1,607,512 | -0.94(-2.64%) |
Aug 20, 2007 | 36.20 | 36.38 | 34.72 | 35.56 | 3,567,200 | -0.43(-1.19%) |
Aug 17, 2007 | 36.01 | 36.59 | 35.27 | 35.99 | 4,493,200 | +0.75(+2.13%) |
Aug 16, 2007 | 34.20 | 35.66 | 33.84 | 35.24 | 6,431,600 | +1.09(+3.18%) |
Aug 15, 2007 | 34.37 | 35.07 | 33.51 | 34.16 | 6,115,600 | -0.30(-0.87%) |
Aug 14, 2007 | 36.58 | 36.88 | 34.38 | 34.45 | 4,636,400 | -1.76(-4.85%) |
Aug 13, 2007 | 35.55 | 36.88 | 35.40 | 36.21 | 6,746,000 | +1.19(+3.38%) |
Aug 10, 2007 | 33.97 | 35.51 | 33.51 | 35.02 | 5,400,000 | +0.02(+0.04%) |
Aug 09, 2007 | 33.01 | 36.16 | 33.00 | 35.01 | 13,073,200 | +1.95(+5.91%) |
Aug 08, 2007 | 33.00 | 34.08 | 31.42 | 33.05 | 17,809,600 | +1.03(+3.22%) |
Aug 07, 2007 | 35.81 | 36.05 | 31.55 | 32.02 | 33,851,200 | -4.19(-11.57%) |
Aug 06, 2007 | 41.91 | 42.00 | 35.15 | 36.22 | 24,178,000 | -5.62(-13.44%) |
Aug 03, 2007 | 43.68 | 43.92 | 41.67 | 41.84 | 4,266,000 | -1.73(-3.97%) |
Aug 02, 2007 | 43.36 | 43.99 | 43.02 | 43.57 | 3,808,400 | +0.24(+0.57%) |