Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31.04 | 31.17 | 30.85 | 31.07 | 21,649,496 | +0.07(+0.23%) |
Oct 30, 2007 | 31.04 | 31.19 | 30.97 | 31.00 | 17,042,406 | -0.09(-0.29%) |
Oct 29, 2007 | 31.22 | 31.32 | 31.01 | 31.09 | 14,472,584 | +0.00(+0.00%) |
Oct 26, 2007 | 30.91 | 31.21 | 30.64 | 31.09 | 21,966,118 | +0.30(+0.98%) |
Oct 25, 2007 | 30.84 | 31.02 | 30.69 | 30.79 | 18,669,920 | -0.04(-0.14%) |
Oct 24, 2007 | 30.76 | 31.03 | 30.44 | 30.83 | 22,544,438 | +0.12(+0.37%) |
Oct 23, 2007 | 30.64 | 30.76 | 30.38 | 30.71 | 21,058,734 | +0.26(+0.87%) |
Oct 22, 2007 | 30.00 | 30.54 | 30.00 | 30.45 | 22,612,738 | +0.41(+1.38%) |
Oct 19, 2007 | 29.99 | 30.35 | 29.70 | 30.04 | 38,102,640 | -0.17(-0.55%) |
Oct 18, 2007 | 30.32 | 30.38 | 30.14 | 30.20 | 23,137,780 | -0.04(-0.13%) |
Oct 17, 2007 | 30.46 | 30.46 | 30.06 | 30.24 | 35,292,388 | +0.10(+0.34%) |
Oct 16, 2007 | 30.10 | 30.35 | 30.02 | 30.14 | 27,716,538 | +0.16(+0.53%) |
Oct 15, 2007 | 29.93 | 30.05 | 29.70 | 29.98 | 16,838,220 | +0.13(+0.44%) |
Oct 12, 2007 | 29.82 | 29.90 | 29.77 | 29.85 | 22,644,358 | +0.05(+0.16%) |
Oct 11, 2007 | 29.82 | 29.84 | 29.57 | 29.80 | 17,574,960 | -0.02(-0.07%) |
Oct 10, 2007 | 29.80 | 29.83 | 29.68 | 29.82 | 19,104,084 | +0.03(+0.10%) |
Oct 09, 2007 | 29.58 | 29.87 | 29.45 | 29.79 | 21,172,724 | +0.28(+0.94%) |
Oct 08, 2007 | 29.59 | 29.63 | 29.44 | 29.52 | 11,111,291 | -0.12(-0.40%) |
Oct 05, 2007 | 29.68 | 29.79 | 29.60 | 29.64 | 14,067,243 | -0.06(-0.19%) |
Oct 04, 2007 | 29.75 | 29.88 | 29.64 | 29.69 | 16,033,395 | -0.08(-0.27%) |
Oct 03, 2007 | 29.77 | 29.88 | 29.62 | 29.77 | 18,555,806 | -0.03(-0.10%) |
Oct 02, 2007 | 29.78 | 29.88 | 29.59 | 29.80 | 19,244,204 | +0.08(+0.26%) |
Oct 01, 2007 | 29.68 | 29.82 | 29.59 | 29.73 | 30,463,732 | +0.10(+0.35%) |
Sep 28, 2007 | 29.58 | 29.73 | 29.47 | 29.62 | 28,227,666 | +0.02(+0.07%) |
Sep 27, 2007 | 29.23 | 29.60 | 29.10 | 29.60 | 43,654,960 | +0.37(+1.28%) |
Sep 26, 2007 | 29.10 | 29.39 | 28.96 | 29.23 | 18,258,900 | +0.15(+0.53%) |
Sep 25, 2007 | 28.98 | 29.42 | 28.94 | 29.07 | 23,082,390 | -0.09(-0.29%) |
Sep 24, 2007 | 29.21 | 29.23 | 28.98 | 29.16 | 40,125,032 | -0.04(-0.15%) |
Sep 21, 2007 | 29.47 | 29.60 | 29.13 | 29.20 | 27,194,714 | -0.03(-0.12%) |
Sep 20, 2007 | 29.15 | 29.40 | 29.08 | 29.24 | 17,632,698 | -0.05(-0.16%) |
Sep 19, 2007 | 29.12 | 29.32 | 28.97 | 29.28 | 34,812,172 | +0.29(+0.98%) |
Sep 18, 2007 | 28.71 | 29.01 | 28.55 | 29.00 | 16,991,216 | +0.45(+1.58%) |
Sep 17, 2007 | 28.58 | 28.77 | 28.45 | 28.55 | 15,634,391 | -0.01(-0.04%) |
Sep 14, 2007 | 28.54 | 28.72 | 28.40 | 28.56 | 18,001,542 | -0.04(-0.15%) |
Sep 13, 2007 | 28.91 | 29.01 | 28.51 | 28.60 | 28,531,612 | -0.16(-0.55%) |
Sep 12, 2007 | 28.63 | 28.81 | 28.50 | 28.76 | 29,462,232 | -0.10(-0.35%) |
Sep 11, 2007 | 28.96 | 28.96 | 28.63 | 28.86 | 24,626,298 | +0.19(+0.65%) |
Sep 10, 2007 | 28.81 | 28.99 | 28.49 | 28.67 | 19,008,558 | -0.04(-0.13%) |
Sep 07, 2007 | 28.90 | 29.16 | 28.65 | 28.71 | 26,284,516 | -0.38(-1.29%) |
Sep 06, 2007 | 29.33 | 29.39 | 28.91 | 29.09 | 18,840,742 | -0.15(-0.52%) |
Sep 05, 2007 | 29.28 | 29.41 | 29.00 | 29.24 | 38,486,176 | -0.44(-1.49%) |
Sep 04, 2007 | 29.57 | 29.80 | 29.56 | 29.68 | 22,448,600 | +0.11(+0.37%) |
Aug 31, 2007 | 29.67 | 29.73 | 29.30 | 29.57 | 22,755,206 | +0.07(+0.23%) |
Aug 30, 2007 | 29.51 | 29.71 | 29.27 | 29.50 | 21,937,718 | -0.23(-0.79%) |
Aug 29, 2007 | 29.93 | 30.24 | 29.08 | 29.74 | 55,371,916 | +0.31(+1.06%) |
Aug 28, 2007 | 29.88 | 30.17 | 29.39 | 29.43 | 28,864,430 | -0.43(-1.44%) |
Aug 27, 2007 | 29.82 | 30.25 | 29.69 | 29.86 | 35,962,712 | +0.38(+1.29%) |
Aug 24, 2007 | 29.07 | 29.53 | 28.97 | 29.48 | 22,430,136 | +0.24(+0.82%) |
Aug 23, 2007 | 29.35 | 29.38 | 29.10 | 29.24 | 28,887,196 | +0.17(+0.57%) |
Aug 22, 2007 | 28.82 | 29.19 | 28.67 | 29.07 | 20,250,400 | +0.43(+1.52%) |
Aug 21, 2007 | 28.39 | 28.90 | 28.38 | 28.64 | 31,638,682 | +0.09(+0.33%) |
Aug 20, 2007 | 28.59 | 29.07 | 28.33 | 28.55 | 20,907,188 | -0.25(-0.87%) |
Aug 17, 2007 | 28.72 | 29.17 | 28.44 | 28.80 | 34,330,080 | +0.52(+1.85%) |
Aug 16, 2007 | 28.01 | 28.27 | 27.57 | 28.27 | 38,907,896 | +0.16(+0.58%) |
Aug 15, 2007 | 28.52 | 28.92 | 28.00 | 28.11 | 36,040,956 | -0.36(-1.26%) |
Aug 14, 2007 | 28.88 | 29.18 | 28.29 | 28.47 | 31,311,494 | -0.25(-0.88%) |
Aug 13, 2007 | 28.89 | 29.18 | 28.65 | 28.72 | 21,355,172 | +0.01(+0.03%) |
Aug 10, 2007 | 28.64 | 28.82 | 28.03 | 28.71 | 39,640,436 | -0.12(-0.41%) |
Aug 09, 2007 | 29.38 | 29.44 | 28.74 | 28.83 | 30,972,474 | -0.82(-2.77%) |
Aug 08, 2007 | 29.49 | 29.73 | 29.06 | 29.65 | 30,998,794 | +0.16(+0.55%) |
Aug 07, 2007 | 29.37 | 29.76 | 29.01 | 29.49 | 23,930,720 | +0.10(+0.35%) |
Aug 06, 2007 | 28.71 | 29.42 | 28.23 | 29.39 | 34,474,568 | +0.81(+2.82%) |
Aug 03, 2007 | 28.64 | 28.79 | 28.45 | 28.58 | 27,236,864 | -0.02(-0.07%) |
Aug 02, 2007 | 28.60 | 28.87 | 28.46 | 28.61 | 22,074,212 | +0.24(+0.84%) |