Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 40.33 | 40.96 | 40.06 | 40.45 | 13,525,844 | +0.45(+1.13%) |
Oct 30, 2007 | 40.96 | 41.27 | 39.81 | 39.99 | 13,015,920 | -1.11(-2.71%) |
Oct 29, 2007 | 42.17 | 42.31 | 40.91 | 41.11 | 11,611,093 | -0.89(-2.12%) |
Oct 26, 2007 | 43.00 | 43.50 | 41.67 | 42.00 | 24,395,310 | +0.59(+1.41%) |
Oct 25, 2007 | 40.63 | 41.86 | 40.20 | 41.41 | 18,979,198 | +1.13(+2.79%) |
Oct 24, 2007 | 38.94 | 40.38 | 38.71 | 40.29 | 19,144,416 | +1.05(+2.68%) |
Oct 23, 2007 | 39.51 | 39.52 | 38.53 | 39.23 | 9,561,042 | -0.05(-0.12%) |
Oct 22, 2007 | 38.49 | 39.34 | 38.09 | 39.28 | 17,460,868 | -0.04(-0.10%) |
Oct 19, 2007 | 40.60 | 40.66 | 39.25 | 39.32 | 19,278,152 | -1.58(-3.86%) |
Oct 18, 2007 | 40.56 | 41.28 | 40.36 | 40.90 | 8,671,230 | -0.11(-0.28%) |
Oct 17, 2007 | 42.15 | 42.15 | 40.46 | 41.02 | 15,520,108 | -0.76(-1.81%) |
Oct 16, 2007 | 42.13 | 42.24 | 41.57 | 41.77 | 11,720,622 | -0.59(-1.40%) |
Oct 15, 2007 | 42.55 | 43.07 | 41.88 | 42.36 | 11,624,877 | +0.16(+0.38%) |
Oct 12, 2007 | 41.78 | 42.53 | 41.59 | 42.20 | 10,793,787 | +0.14(+0.33%) |
Oct 11, 2007 | 42.76 | 43.45 | 41.25 | 42.07 | 20,192,558 | -0.57(-1.35%) |
Oct 10, 2007 | 40.23 | 43.20 | 40.17 | 42.64 | 31,913,614 | +1.18(+2.85%) |
Oct 09, 2007 | 40.92 | 41.63 | 40.52 | 41.46 | 18,486,548 | +0.82(+2.01%) |
Oct 08, 2007 | 39.54 | 40.93 | 39.52 | 40.64 | 20,941,818 | +1.39(+3.54%) |
Oct 05, 2007 | 39.17 | 39.55 | 38.55 | 39.25 | 10,941,209 | +0.28(+0.72%) |
Oct 04, 2007 | 38.28 | 39.07 | 37.89 | 38.97 | 9,401,537 | +0.44(+1.15%) |
Oct 03, 2007 | 38.68 | 39.05 | 38.19 | 38.53 | 12,096,746 | -0.47(-1.19%) |
Oct 02, 2007 | 38.53 | 39.17 | 38.25 | 38.99 | 12,536,254 | +0.26(+0.68%) |
Oct 01, 2007 | 38.43 | 38.80 | 38.13 | 38.73 | 11,490,639 | +0.15(+0.39%) |
Sep 28, 2007 | 39.05 | 39.33 | 38.43 | 38.58 | 11,075,509 | -0.22(-0.56%) |
Sep 27, 2007 | 39.67 | 39.67 | 38.66 | 38.80 | 10,433,441 | -0.40(-1.03%) |
Sep 26, 2007 | 40.03 | 40.06 | 38.57 | 39.20 | 16,984,750 | -0.34(-0.86%) |
Sep 25, 2007 | 40.21 | 40.30 | 39.40 | 39.54 | 14,475,986 | -1.16(-2.85%) |
Sep 24, 2007 | 40.91 | 41.10 | 40.53 | 40.70 | 12,319,063 | -0.10(-0.25%) |
Sep 21, 2007 | 40.62 | 41.00 | 40.25 | 40.80 | 11,807,687 | +0.55(+1.37%) |
Sep 20, 2007 | 40.07 | 40.52 | 39.71 | 40.25 | 8,583,467 | +0.30(+0.75%) |
Sep 19, 2007 | 40.57 | 41.09 | 39.57 | 39.95 | 14,825,267 | -0.36(-0.90%) |
Sep 18, 2007 | 39.46 | 40.49 | 39.07 | 40.31 | 11,563,572 | +0.93(+2.36%) |
Sep 17, 2007 | 39.69 | 39.75 | 38.71 | 39.38 | 10,376,848 | -0.41(-1.02%) |
Sep 14, 2007 | 39.46 | 40.07 | 39.17 | 39.79 | 8,488,583 | +0.33(+0.83%) |
Sep 13, 2007 | 38.46 | 39.88 | 38.46 | 39.46 | 16,328,604 | +1.13(+2.95%) |
Sep 12, 2007 | 38.94 | 39.23 | 38.12 | 38.33 | 23,119,970 | -0.66(-1.69%) |
Sep 11, 2007 | 39.07 | 39.23 | 38.20 | 38.99 | 14,672,239 | -0.07(-0.19%) |
Sep 10, 2007 | 39.73 | 39.79 | 38.42 | 39.07 | 11,992,267 | -0.76(-1.92%) |
Sep 07, 2007 | 40.03 | 40.16 | 39.21 | 39.83 | 14,330,815 | -0.59(-1.46%) |
Sep 06, 2007 | 40.76 | 41.52 | 39.97 | 40.42 | 15,617,279 | -0.34(-0.83%) |
Sep 05, 2007 | 40.27 | 40.90 | 40.23 | 40.76 | 11,206,063 | +0.22(+0.54%) |
Sep 04, 2007 | 39.11 | 40.93 | 39.03 | 40.54 | 12,448,143 | +1.20(+3.05%) |
Aug 31, 2007 | 39.61 | 39.81 | 39.23 | 39.34 | 9,985,749 | +0.26(+0.68%) |
Aug 30, 2007 | 38.68 | 39.76 | 38.56 | 39.08 | 8,852,849 | -0.06(-0.16%) |
Aug 29, 2007 | 38.27 | 39.34 | 38.09 | 39.14 | 11,299,397 | +1.23(+3.24%) |
Aug 28, 2007 | 38.70 | 38.73 | 37.78 | 37.91 | 11,474,400 | -0.90(-2.31%) |
Aug 27, 2007 | 38.52 | 39.13 | 38.52 | 38.81 | 9,514,887 | -0.32(-0.82%) |
Aug 24, 2007 | 38.21 | 39.21 | 38.14 | 39.13 | 11,681,616 | +1.07(+2.81%) |
Aug 23, 2007 | 37.82 | 38.25 | 37.46 | 38.06 | 12,412,446 | +0.59(+1.56%) |
Aug 22, 2007 | 36.72 | 37.68 | 36.61 | 37.48 | 17,192,184 | +1.23(+3.41%) |
Aug 21, 2007 | 36.42 | 36.71 | 35.69 | 36.24 | 12,083,224 | -0.53(-1.44%) |
Aug 20, 2007 | 36.52 | 36.94 | 36.01 | 36.77 | 14,397,720 | -0.32(-0.87%) |
Aug 17, 2007 | 36.87 | 37.44 | 36.48 | 37.09 | 22,161,376 | +1.25(+3.49%) |
Aug 16, 2007 | 35.75 | 36.12 | 34.46 | 35.84 | 29,148,406 | -0.56(-1.55%) |
Aug 15, 2007 | 37.79 | 37.90 | 36.08 | 36.40 | 18,605,074 | -0.98(-2.63%) |
Aug 14, 2007 | 38.87 | 38.87 | 37.17 | 37.39 | 16,172,469 | -0.93(-2.43%) |
Aug 13, 2007 | 39.57 | 40.03 | 38.04 | 38.32 | 20,618,744 | -1.25(-3.16%) |
Aug 10, 2007 | 38.48 | 39.88 | 37.91 | 39.57 | 25,117,198 | +0.78(+2.00%) |
Aug 09, 2007 | 37.94 | 40.16 | 37.17 | 38.79 | 33,963,844 | +0.15(+0.39%) |
Aug 08, 2007 | 37.06 | 39.18 | 36.83 | 38.64 | 29,239,580 | +1.88(+5.11%) |
Aug 07, 2007 | 35.95 | 37.08 | 35.72 | 36.77 | 20,496,014 | +0.55(+1.51%) |
Aug 06, 2007 | 35.56 | 36.23 | 34.67 | 36.22 | 27,115,166 | +0.71(+2.01%) |
Aug 03, 2007 | 35.54 | 37.09 | 35.43 | 35.51 | 21,806,372 | -1.59(-4.27%) |
Aug 02, 2007 | 36.70 | 37.32 | 35.85 | 37.09 | 26,296,616 | +0.58(+1.59%) |