Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 37.77 | 38.29 | 36.91 | 38.22 | 1,538,373 | +0.60(+1.59%) |
Oct 30, 2007 | 37.66 | 38.03 | 37.58 | 37.63 | 980,797 | -0.12(-0.33%) |
Oct 29, 2007 | 37.86 | 37.95 | 37.65 | 37.75 | 1,302,667 | -0.03(-0.09%) |
Oct 26, 2007 | 38.76 | 38.76 | 37.22 | 37.78 | 2,465,737 | -0.56(-1.45%) |
Oct 25, 2007 | 39.88 | 40.22 | 38.33 | 38.34 | 5,051,549 | -0.36(-0.92%) |
Oct 24, 2007 | 38.99 | 39.08 | 38.68 | 38.70 | 3,677,871 | -0.37(-0.96%) |
Oct 23, 2007 | 39.44 | 39.44 | 38.83 | 39.07 | 1,700,724 | +0.02(+0.04%) |
Oct 22, 2007 | 38.47 | 39.39 | 38.30 | 39.05 | 2,607,143 | +0.27(+0.71%) |
Oct 19, 2007 | 38.99 | 39.21 | 38.62 | 38.78 | 1,583,670 | -0.32(-0.83%) |
Oct 18, 2007 | 39.14 | 39.43 | 38.95 | 39.10 | 1,075,068 | -0.04(-0.11%) |
Oct 17, 2007 | 39.54 | 39.54 | 38.59 | 39.15 | 3,376,374 | +0.05(+0.13%) |
Oct 16, 2007 | 39.09 | 39.16 | 38.78 | 39.10 | 2,067,438 | -0.06(-0.15%) |
Oct 15, 2007 | 39.82 | 39.87 | 38.89 | 39.15 | 2,671,516 | -0.55(-1.38%) |
Oct 12, 2007 | 39.37 | 40.07 | 39.29 | 39.70 | 1,385,003 | +0.60(+1.53%) |
Oct 11, 2007 | 39.06 | 40.06 | 38.93 | 39.10 | 2,569,049 | +0.07(+0.19%) |
Oct 10, 2007 | 39.43 | 39.43 | 38.84 | 39.03 | 4,171,525 | -0.43(-1.09%) |
Oct 09, 2007 | 38.47 | 39.66 | 38.32 | 39.46 | 1,967,382 | +1.17(+3.05%) |
Oct 08, 2007 | 38.20 | 38.33 | 38.10 | 38.29 | 1,181,152 | -0.02(-0.06%) |
Oct 05, 2007 | 37.31 | 38.62 | 37.25 | 38.32 | 4,123,666 | +1.27(+3.43%) |
Oct 04, 2007 | 36.83 | 37.05 | 36.69 | 37.05 | 2,439,216 | +0.35(+0.95%) |
Oct 03, 2007 | 36.50 | 36.96 | 36.26 | 36.70 | 4,510,030 | -0.15(-0.41%) |
Oct 02, 2007 | 36.74 | 36.92 | 36.59 | 36.85 | 1,537,017 | +0.11(+0.29%) |
Oct 01, 2007 | 37.09 | 37.15 | 36.56 | 36.74 | 3,272,942 | -0.07(-0.18%) |
Sep 28, 2007 | 37.04 | 37.20 | 36.52 | 36.81 | 1,339,555 | -0.39(-1.05%) |
Sep 27, 2007 | 37.42 | 37.54 | 37.10 | 37.20 | 1,104,120 | -0.01(-0.02%) |
Sep 26, 2007 | 37.30 | 37.51 | 37.05 | 37.20 | 2,254,050 | +0.20(+0.54%) |
Sep 25, 2007 | 36.51 | 37.05 | 36.50 | 37.01 | 2,589,422 | +0.27(+0.75%) |
Sep 24, 2007 | 37.25 | 37.40 | 36.63 | 36.73 | 1,821,275 | -0.70(-1.86%) |
Sep 21, 2007 | 38.22 | 38.32 | 37.43 | 37.43 | 2,738,301 | -0.72(-1.89%) |
Sep 20, 2007 | 38.17 | 38.32 | 37.93 | 38.15 | 1,575,713 | -0.09(-0.24%) |
Sep 19, 2007 | 37.54 | 38.41 | 37.30 | 38.24 | 3,420,978 | +0.85(+2.29%) |
Sep 18, 2007 | 37.08 | 37.41 | 36.51 | 37.39 | 2,542,407 | +0.51(+1.37%) |
Sep 17, 2007 | 38.10 | 38.10 | 36.78 | 36.88 | 3,294,641 | -1.52(-3.95%) |
Sep 14, 2007 | 37.67 | 38.47 | 37.52 | 38.40 | 1,471,196 | +0.43(+1.14%) |
Sep 13, 2007 | 38.20 | 38.20 | 37.77 | 37.97 | 1,147,277 | +0.10(+0.26%) |
Sep 12, 2007 | 37.28 | 38.33 | 37.28 | 37.87 | 1,642,378 | +0.56(+1.49%) |
Sep 11, 2007 | 36.90 | 37.31 | 36.11 | 37.31 | 2,399,314 | +0.24(+0.65%) |
Sep 10, 2007 | 36.83 | 37.59 | 36.81 | 37.07 | 2,859,454 | -0.19(-0.51%) |
Sep 07, 2007 | 38.17 | 38.71 | 37.23 | 37.26 | 2,407,873 | -1.74(-4.47%) |
Sep 06, 2007 | 39.24 | 39.24 | 38.32 | 39.00 | 2,153,150 | -0.81(-2.04%) |
Sep 05, 2007 | 39.56 | 39.94 | 39.35 | 39.82 | 9,538,789 | -0.14(-0.35%) |
Sep 04, 2007 | 39.67 | 40.24 | 39.45 | 39.96 | 1,632,854 | +0.64(+1.62%) |
Aug 31, 2007 | 39.40 | 39.48 | 38.83 | 39.32 | 738,973 | +0.36(+0.94%) |
Aug 30, 2007 | 38.86 | 39.40 | 38.69 | 38.95 | 615,530 | -0.20(-0.51%) |
Aug 29, 2007 | 38.84 | 39.30 | 38.64 | 39.15 | 743,554 | +0.59(+1.53%) |
Aug 28, 2007 | 39.44 | 39.55 | 38.48 | 38.56 | 704,496 | -1.04(-2.62%) |
Aug 27, 2007 | 39.90 | 40.10 | 39.50 | 39.60 | 394,320 | -0.39(-0.97%) |
Aug 24, 2007 | 39.52 | 39.99 | 39.40 | 39.99 | 1,026,607 | +0.38(+0.96%) |
Aug 23, 2007 | 40.02 | 40.27 | 39.53 | 39.61 | 1,570,530 | -0.26(-0.65%) |
Aug 22, 2007 | 40.65 | 40.85 | 39.77 | 39.87 | 1,335,698 | -0.24(-0.60%) |
Aug 21, 2007 | 39.82 | 40.49 | 39.81 | 40.11 | 1,693,718 | +0.23(+0.58%) |
Aug 20, 2007 | 39.87 | 40.34 | 39.24 | 39.88 | 972,238 | +0.01(+0.02%) |
Aug 17, 2007 | 38.99 | 40.37 | 38.06 | 39.87 | 2,464,305 | +0.84(+2.15%) |
Aug 16, 2007 | 38.35 | 39.27 | 36.17 | 39.03 | 3,092,553 | +0.06(+0.15%) |
Aug 15, 2007 | 40.05 | 40.80 | 38.79 | 38.97 | 1,447,640 | -1.04(-2.59%) |
Aug 14, 2007 | 41.06 | 41.24 | 39.95 | 40.01 | 1,018,771 | -1.01(-2.47%) |
Aug 13, 2007 | 41.31 | 42.22 | 40.87 | 41.02 | 1,319,785 | -0.08(-0.20%) |
Aug 10, 2007 | 41.14 | 41.67 | 39.49 | 41.10 | 1,445,519 | -0.13(-0.32%) |
Aug 09, 2007 | 41.48 | 42.64 | 41.24 | 41.24 | 2,494,790 | -0.90(-2.15%) |
Aug 08, 2007 | 41.67 | 44.16 | 41.44 | 42.14 | 2,817,744 | +0.82(+1.99%) |
Aug 07, 2007 | 40.66 | 41.90 | 40.29 | 41.32 | 3,104,567 | -0.07(-0.16%) |
Aug 06, 2007 | 41.24 | 41.77 | 40.31 | 41.39 | 2,572,512 | +0.07(+0.16%) |
Aug 03, 2007 | 41.45 | 41.92 | 41.23 | 41.32 | 2,043,690 | -0.60(-1.42%) |
Aug 02, 2007 | 41.48 | 42.13 | 41.16 | 41.92 | 1,797,165 | +0.68(+1.65%) |