Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 40.34 | 40.98 | 40.07 | 40.46 | 13,521,311 | +0.45(+1.13%) |
Oct 30, 2007 | 40.97 | 41.29 | 39.83 | 40.01 | 13,011,558 | -1.11(-2.71%) |
Oct 29, 2007 | 42.19 | 42.33 | 40.93 | 41.12 | 11,607,202 | -0.89(-2.12%) |
Oct 26, 2007 | 43.02 | 43.52 | 41.68 | 42.01 | 24,387,134 | +0.59(+1.41%) |
Oct 25, 2007 | 40.64 | 41.88 | 40.21 | 41.43 | 18,972,838 | +1.13(+2.79%) |
Oct 24, 2007 | 38.95 | 40.39 | 38.72 | 40.30 | 19,138,000 | +1.05(+2.68%) |
Oct 23, 2007 | 39.52 | 39.53 | 38.55 | 39.25 | 9,557,838 | -0.05(-0.12%) |
Oct 22, 2007 | 38.50 | 39.35 | 38.10 | 39.29 | 17,455,018 | -0.04(-0.10%) |
Oct 19, 2007 | 40.62 | 40.67 | 39.26 | 39.33 | 19,271,692 | -1.58(-3.86%) |
Oct 18, 2007 | 40.57 | 41.29 | 40.37 | 40.91 | 8,668,324 | -0.11(-0.28%) |
Oct 17, 2007 | 42.17 | 42.17 | 40.48 | 41.03 | 15,514,907 | -0.76(-1.81%) |
Oct 16, 2007 | 42.15 | 42.25 | 41.58 | 41.79 | 11,716,694 | -0.59(-1.40%) |
Oct 15, 2007 | 42.57 | 43.08 | 41.90 | 42.38 | 11,620,981 | +0.16(+0.38%) |
Oct 12, 2007 | 41.79 | 42.54 | 41.60 | 42.22 | 10,790,170 | +0.14(+0.33%) |
Oct 11, 2007 | 42.77 | 43.46 | 41.26 | 42.08 | 20,185,790 | -0.57(-1.35%) |
Oct 10, 2007 | 40.25 | 43.21 | 40.18 | 42.65 | 31,902,920 | +1.18(+2.85%) |
Oct 09, 2007 | 40.93 | 41.64 | 40.53 | 41.47 | 18,480,352 | +0.82(+2.01%) |
Oct 08, 2007 | 39.55 | 40.95 | 39.53 | 40.66 | 20,934,800 | +1.39(+3.54%) |
Oct 05, 2007 | 39.18 | 39.56 | 38.56 | 39.27 | 10,937,542 | +0.28(+0.72%) |
Oct 04, 2007 | 38.29 | 39.09 | 37.90 | 38.98 | 9,398,387 | +0.44(+1.15%) |
Oct 03, 2007 | 38.70 | 39.06 | 38.20 | 38.54 | 12,092,692 | -0.47(-1.19%) |
Oct 02, 2007 | 38.54 | 39.18 | 38.26 | 39.01 | 12,532,053 | +0.26(+0.68%) |
Oct 01, 2007 | 38.44 | 38.82 | 38.14 | 38.74 | 11,486,788 | +0.15(+0.39%) |
Sep 28, 2007 | 39.06 | 39.35 | 38.44 | 38.59 | 11,071,798 | -0.22(-0.56%) |
Sep 27, 2007 | 39.68 | 39.68 | 38.67 | 38.81 | 10,429,945 | -0.40(-1.03%) |
Sep 26, 2007 | 40.04 | 40.07 | 38.58 | 39.21 | 16,979,058 | -0.34(-0.86%) |
Sep 25, 2007 | 40.22 | 40.31 | 39.41 | 39.55 | 14,471,134 | -1.16(-2.85%) |
Sep 24, 2007 | 40.92 | 41.11 | 40.55 | 40.71 | 12,314,935 | -0.10(-0.25%) |
Sep 21, 2007 | 40.64 | 41.01 | 40.26 | 40.82 | 11,803,730 | +0.55(+1.37%) |
Sep 20, 2007 | 40.09 | 40.53 | 39.72 | 40.26 | 8,580,591 | +0.30(+0.75%) |
Sep 19, 2007 | 40.58 | 41.10 | 39.59 | 39.97 | 14,820,299 | -0.36(-0.90%) |
Sep 18, 2007 | 39.47 | 40.50 | 39.09 | 40.33 | 11,559,697 | +0.93(+2.36%) |
Sep 17, 2007 | 39.71 | 39.76 | 38.73 | 39.40 | 10,373,371 | -0.41(-1.02%) |
Sep 14, 2007 | 39.48 | 40.08 | 39.18 | 39.81 | 8,485,738 | +0.33(+0.83%) |
Sep 13, 2007 | 38.47 | 39.90 | 38.47 | 39.48 | 16,323,132 | +1.13(+2.95%) |
Sep 12, 2007 | 38.95 | 39.24 | 38.13 | 38.35 | 23,112,222 | -0.66(-1.69%) |
Sep 11, 2007 | 39.08 | 39.24 | 38.21 | 39.01 | 14,667,322 | -0.07(-0.19%) |
Sep 10, 2007 | 39.75 | 39.80 | 38.43 | 39.08 | 11,988,248 | -0.76(-1.92%) |
Sep 07, 2007 | 40.04 | 40.17 | 39.22 | 39.85 | 14,326,013 | -0.59(-1.46%) |
Sep 06, 2007 | 40.78 | 41.53 | 39.98 | 40.44 | 15,612,045 | -0.34(-0.83%) |
Sep 05, 2007 | 40.28 | 40.91 | 40.25 | 40.78 | 11,202,307 | +0.22(+0.54%) |
Sep 04, 2007 | 39.12 | 40.94 | 39.05 | 40.56 | 12,443,972 | +1.20(+3.05%) |
Aug 31, 2007 | 39.63 | 39.82 | 39.25 | 39.36 | 9,982,402 | +0.26(+0.68%) |
Aug 30, 2007 | 38.69 | 39.77 | 38.58 | 39.09 | 8,849,882 | -0.06(-0.16%) |
Aug 29, 2007 | 38.28 | 39.35 | 38.10 | 39.16 | 11,295,611 | +1.23(+3.24%) |
Aug 28, 2007 | 38.71 | 38.74 | 37.79 | 37.93 | 11,470,554 | -0.90(-2.31%) |
Aug 27, 2007 | 38.53 | 39.14 | 38.53 | 38.82 | 9,511,698 | -0.32(-0.82%) |
Aug 24, 2007 | 38.23 | 39.22 | 38.16 | 39.14 | 11,677,701 | +1.07(+2.81%) |
Aug 23, 2007 | 37.83 | 38.26 | 37.47 | 38.08 | 12,408,287 | +0.59(+1.56%) |
Aug 22, 2007 | 36.73 | 37.69 | 36.62 | 37.49 | 17,186,422 | +1.24(+3.41%) |
Aug 21, 2007 | 36.43 | 36.72 | 35.70 | 36.25 | 12,079,175 | -0.53(-1.44%) |
Aug 20, 2007 | 36.54 | 36.95 | 36.03 | 36.78 | 14,392,895 | -0.32(-0.87%) |
Aug 17, 2007 | 36.88 | 37.46 | 36.49 | 37.11 | 22,153,950 | +1.25(+3.49%) |
Aug 16, 2007 | 35.76 | 36.13 | 34.47 | 35.85 | 29,138,636 | -0.56(-1.55%) |
Aug 15, 2007 | 37.80 | 37.92 | 36.09 | 36.42 | 18,598,838 | -0.98(-2.63%) |
Aug 14, 2007 | 38.89 | 38.89 | 37.19 | 37.40 | 16,167,049 | -0.93(-2.43%) |
Aug 13, 2007 | 39.58 | 40.04 | 38.05 | 38.33 | 20,611,834 | -1.25(-3.16%) |
Aug 10, 2007 | 38.49 | 39.89 | 37.92 | 39.58 | 25,108,782 | +0.78(+2.00%) |
Aug 09, 2007 | 37.96 | 40.17 | 37.18 | 38.81 | 33,952,460 | +0.15(+0.39%) |
Aug 08, 2007 | 37.07 | 39.19 | 36.85 | 38.66 | 29,229,782 | +1.88(+5.11%) |
Aug 07, 2007 | 35.96 | 37.09 | 35.73 | 36.78 | 20,489,144 | +0.55(+1.51%) |
Aug 06, 2007 | 35.57 | 36.24 | 34.68 | 36.23 | 27,106,080 | +0.71(+2.01%) |
Aug 03, 2007 | 35.55 | 37.11 | 35.44 | 35.52 | 21,799,064 | -1.59(-4.27%) |
Aug 02, 2007 | 36.71 | 37.33 | 35.86 | 37.11 | 26,287,804 | +0.58(+1.59%) |