Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31.52 | 31.57 | 30.63 | 31.28 | 17,156,588 | +0.23(+0.74%) |
Oct 30, 2007 | 32.13 | 32.13 | 30.98 | 31.05 | 16,275,378 | -1.16(-3.60%) |
Oct 29, 2007 | 33.07 | 33.25 | 32.13 | 32.21 | 16,467,534 | -0.55(-1.67%) |
Oct 26, 2007 | 32.94 | 33.09 | 32.44 | 32.76 | 14,705,105 | +0.21(+0.66%) |
Oct 25, 2007 | 32.43 | 32.72 | 31.75 | 32.55 | 16,689,678 | +0.37(+1.16%) |
Oct 24, 2007 | 31.85 | 32.36 | 31.44 | 32.17 | 15,913,748 | +0.20(+0.62%) |
Oct 23, 2007 | 31.46 | 32.13 | 31.36 | 31.98 | 17,178,068 | +0.76(+2.44%) |
Oct 22, 2007 | 30.13 | 32.44 | 30.02 | 31.21 | 34,219,420 | +0.38(+1.24%) |
Oct 19, 2007 | 31.69 | 31.71 | 30.00 | 30.83 | 45,103,240 | -1.71(-5.27%) |
Oct 18, 2007 | 32.59 | 32.90 | 32.24 | 32.55 | 9,856,882 | -0.13(-0.41%) |
Oct 17, 2007 | 32.98 | 32.98 | 32.43 | 32.68 | 13,045,024 | -0.06(-0.17%) |
Oct 16, 2007 | 33.00 | 33.06 | 32.49 | 32.74 | 11,650,543 | -0.18(-0.55%) |
Oct 15, 2007 | 33.18 | 33.29 | 32.70 | 32.92 | 16,904,766 | +0.25(+0.78%) |
Oct 12, 2007 | 32.33 | 32.83 | 32.01 | 32.67 | 11,764,155 | +0.42(+1.30%) |
Oct 11, 2007 | 32.06 | 32.78 | 31.90 | 32.25 | 21,951,712 | +0.46(+1.45%) |
Oct 10, 2007 | 31.17 | 31.94 | 31.16 | 31.78 | 15,349,003 | +0.47(+1.50%) |
Oct 09, 2007 | 30.99 | 31.39 | 30.80 | 31.32 | 11,390,727 | +0.47(+1.52%) |
Oct 08, 2007 | 30.61 | 30.86 | 30.40 | 30.85 | 10,167,202 | -0.09(-0.28%) |
Oct 05, 2007 | 31.35 | 31.48 | 30.87 | 30.94 | 11,568,395 | -0.42(-1.34%) |
Oct 04, 2007 | 30.97 | 31.55 | 30.57 | 31.36 | 11,841,192 | +0.30(+0.97%) |
Oct 03, 2007 | 30.95 | 31.28 | 30.67 | 31.05 | 11,186,849 | +0.04(+0.13%) |
Oct 02, 2007 | 30.59 | 31.15 | 30.43 | 31.02 | 13,867,119 | +0.19(+0.62%) |
Oct 01, 2007 | 30.48 | 31.02 | 30.32 | 30.82 | 17,798,256 | +0.35(+1.15%) |
Sep 28, 2007 | 30.52 | 30.96 | 29.55 | 30.48 | 13,903,389 | -0.17(-0.54%) |
Sep 27, 2007 | 30.53 | 30.94 | 30.53 | 30.64 | 12,261,408 | +0.17(+0.55%) |
Sep 26, 2007 | 30.41 | 30.94 | 30.05 | 30.48 | 18,148,658 | +0.32(+1.05%) |
Sep 25, 2007 | 30.27 | 30.36 | 29.82 | 30.16 | 13,221,177 | -0.45(-1.48%) |
Sep 24, 2007 | 30.96 | 31.09 | 30.58 | 30.61 | 14,788,536 | -0.30(-0.98%) |
Sep 21, 2007 | 30.61 | 31.00 | 30.44 | 30.91 | 17,390,336 | +0.48(+1.56%) |
Sep 20, 2007 | 30.17 | 30.55 | 30.02 | 30.44 | 14,818,398 | +0.26(+0.87%) |
Sep 19, 2007 | 30.08 | 30.55 | 30.03 | 30.17 | 16,318,093 | +0.33(+1.09%) |
Sep 18, 2007 | 29.32 | 29.96 | 29.25 | 29.85 | 15,142,165 | +0.69(+2.37%) |
Sep 17, 2007 | 29.34 | 29.48 | 29.03 | 29.16 | 10,462,440 | -0.29(-1.00%) |
Sep 14, 2007 | 29.13 | 29.60 | 29.13 | 29.45 | 13,229,619 | +0.20(+0.68%) |
Sep 13, 2007 | 29.17 | 29.40 | 28.96 | 29.25 | 11,826,542 | +0.19(+0.66%) |
Sep 12, 2007 | 28.47 | 29.28 | 28.33 | 29.06 | 18,793,056 | +0.63(+2.20%) |
Sep 11, 2007 | 27.97 | 28.60 | 27.97 | 28.44 | 15,681,901 | +0.45(+1.62%) |
Sep 10, 2007 | 28.00 | 28.10 | 27.41 | 27.98 | 12,157,329 | +0.02(+0.06%) |
Sep 07, 2007 | 27.86 | 28.06 | 27.50 | 27.97 | 13,021,713 | -0.27(-0.96%) |
Sep 06, 2007 | 28.05 | 28.51 | 27.91 | 28.24 | 14,364,156 | +0.19(+0.68%) |
Sep 05, 2007 | 27.59 | 28.09 | 27.55 | 28.05 | 13,441,809 | +0.28(+1.00%) |
Sep 04, 2007 | 27.42 | 28.09 | 27.34 | 27.77 | 13,039,480 | +0.32(+1.16%) |
Aug 31, 2007 | 27.38 | 27.73 | 27.25 | 27.45 | 13,564,411 | +0.37(+1.38%) |
Aug 30, 2007 | 26.67 | 27.53 | 26.54 | 27.08 | 18,741,646 | +0.33(+1.22%) |
Aug 29, 2007 | 26.23 | 27.02 | 26.19 | 26.75 | 19,060,686 | +0.60(+2.31%) |
Aug 28, 2007 | 26.52 | 26.52 | 26.09 | 26.15 | 14,513,092 | -0.37(-1.41%) |
Aug 27, 2007 | 26.63 | 26.75 | 26.37 | 26.52 | 15,790,653 | -0.25(-0.92%) |
Aug 24, 2007 | 26.47 | 26.98 | 26.47 | 26.77 | 18,212,304 | +0.29(+1.08%) |
Aug 23, 2007 | 26.03 | 26.59 | 25.99 | 26.48 | 43,547,340 | +0.61(+2.36%) |
Aug 22, 2007 | 25.84 | 26.19 | 25.75 | 25.87 | 16,161,093 | +0.14(+0.56%) |
Aug 21, 2007 | 25.55 | 26.24 | 25.55 | 25.73 | 20,921,004 | -0.17(-0.64%) |
Aug 20, 2007 | 25.62 | 26.04 | 25.34 | 25.90 | 21,987,210 | +0.30(+1.18%) |
Aug 17, 2007 | 25.93 | 26.29 | 25.46 | 25.59 | 32,686,670 | +0.22(+0.88%) |
Aug 16, 2007 | 25.47 | 25.76 | 24.45 | 25.37 | 34,286,420 | -0.44(-1.72%) |
Aug 15, 2007 | 26.02 | 26.51 | 25.69 | 25.82 | 20,327,832 | -0.29(-1.09%) |
Aug 14, 2007 | 26.52 | 26.93 | 26.09 | 26.10 | 19,609,530 | -0.26(-0.99%) |
Aug 13, 2007 | 26.79 | 27.38 | 26.27 | 26.36 | 19,930,112 | -0.01(-0.03%) |
Aug 10, 2007 | 26.11 | 26.51 | 25.04 | 26.37 | 41,243,092 | -0.17(-0.63%) |
Aug 09, 2007 | 26.83 | 27.41 | 26.20 | 26.54 | 29,219,176 | -0.82(-2.99%) |
Aug 08, 2007 | 27.52 | 27.83 | 27.15 | 27.36 | 35,656,112 | -0.17(-0.63%) |
Aug 07, 2007 | 27.06 | 27.82 | 26.72 | 27.53 | 24,210,876 | +0.31(+1.14%) |
Aug 06, 2007 | 27.76 | 27.76 | 26.54 | 27.22 | 28,764,700 | -0.05(-0.17%) |
Aug 03, 2007 | 27.46 | 28.14 | 27.20 | 27.27 | 24,922,332 | -0.87(-3.10%) |
Aug 02, 2007 | 28.33 | 28.57 | 27.76 | 28.14 | 22,259,584 | -0.16(-0.56%) |