Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31.52 | 31.56 | 30.63 | 31.28 | 17,160,166 | +0.23(+0.74%) |
Oct 30, 2007 | 32.12 | 32.12 | 30.97 | 31.05 | 16,278,773 | -1.16(-3.60%) |
Oct 29, 2007 | 33.06 | 33.25 | 32.12 | 32.21 | 16,470,970 | -0.55(-1.67%) |
Oct 26, 2007 | 32.93 | 33.08 | 32.44 | 32.75 | 14,708,172 | +0.21(+0.66%) |
Oct 25, 2007 | 32.42 | 32.71 | 31.74 | 32.54 | 16,693,159 | +0.37(+1.16%) |
Oct 24, 2007 | 31.84 | 32.36 | 31.43 | 32.17 | 15,917,067 | +0.20(+0.62%) |
Oct 23, 2007 | 31.45 | 32.12 | 31.36 | 31.97 | 17,181,650 | +0.76(+2.44%) |
Oct 22, 2007 | 30.13 | 32.43 | 30.01 | 31.21 | 34,226,560 | +0.38(+1.24%) |
Oct 19, 2007 | 31.68 | 31.70 | 29.99 | 30.83 | 45,112,652 | -1.71(-5.27%) |
Oct 18, 2007 | 32.58 | 32.90 | 32.23 | 32.54 | 9,858,938 | -0.13(-0.41%) |
Oct 17, 2007 | 32.97 | 32.97 | 32.42 | 32.67 | 13,047,745 | -0.06(-0.17%) |
Oct 16, 2007 | 32.99 | 33.06 | 32.48 | 32.73 | 11,652,973 | -0.18(-0.55%) |
Oct 15, 2007 | 33.17 | 33.29 | 32.69 | 32.91 | 16,908,292 | +0.25(+0.78%) |
Oct 12, 2007 | 32.33 | 32.83 | 32.00 | 32.66 | 11,766,609 | +0.42(+1.30%) |
Oct 11, 2007 | 32.06 | 32.77 | 31.90 | 32.24 | 21,956,292 | +0.46(+1.45%) |
Oct 10, 2007 | 31.17 | 31.94 | 31.15 | 31.78 | 15,352,205 | +0.47(+1.50%) |
Oct 09, 2007 | 30.98 | 31.38 | 30.79 | 31.31 | 11,393,103 | +0.47(+1.52%) |
Oct 08, 2007 | 30.60 | 30.86 | 30.40 | 30.84 | 10,169,323 | -0.09(-0.28%) |
Oct 05, 2007 | 31.34 | 31.48 | 30.87 | 30.93 | 11,570,808 | -0.42(-1.34%) |
Oct 04, 2007 | 30.96 | 31.55 | 30.56 | 31.35 | 11,843,662 | +0.30(+0.97%) |
Oct 03, 2007 | 30.95 | 31.28 | 30.67 | 31.05 | 11,189,183 | +0.04(+0.13%) |
Oct 02, 2007 | 30.59 | 31.14 | 30.42 | 31.01 | 13,870,012 | +0.19(+0.62%) |
Oct 01, 2007 | 30.47 | 31.01 | 30.31 | 30.82 | 17,801,970 | +0.35(+1.15%) |
Sep 28, 2007 | 30.51 | 30.95 | 29.54 | 30.47 | 13,906,290 | -0.17(-0.54%) |
Sep 27, 2007 | 30.52 | 30.93 | 30.52 | 30.64 | 12,263,966 | +0.17(+0.55%) |
Sep 26, 2007 | 30.41 | 30.93 | 30.05 | 30.47 | 18,152,444 | +0.32(+1.05%) |
Sep 25, 2007 | 30.26 | 30.35 | 29.81 | 30.15 | 13,223,935 | -0.45(-1.48%) |
Sep 24, 2007 | 30.95 | 31.08 | 30.57 | 30.60 | 14,791,621 | -0.30(-0.98%) |
Sep 21, 2007 | 30.60 | 30.99 | 30.43 | 30.91 | 17,393,964 | +0.48(+1.56%) |
Sep 20, 2007 | 30.16 | 30.54 | 30.02 | 30.43 | 14,821,490 | +0.26(+0.87%) |
Sep 19, 2007 | 30.07 | 30.54 | 30.02 | 30.17 | 16,321,497 | +0.33(+1.09%) |
Sep 18, 2007 | 29.31 | 29.95 | 29.24 | 29.84 | 15,145,323 | +0.69(+2.37%) |
Sep 17, 2007 | 29.33 | 29.47 | 29.02 | 29.15 | 10,464,622 | -0.29(-1.00%) |
Sep 14, 2007 | 29.12 | 29.60 | 29.12 | 29.45 | 13,232,379 | +0.20(+0.68%) |
Sep 13, 2007 | 29.16 | 29.40 | 28.95 | 29.25 | 11,829,009 | +0.19(+0.66%) |
Sep 12, 2007 | 28.46 | 29.27 | 28.33 | 29.06 | 18,796,976 | +0.63(+2.20%) |
Sep 11, 2007 | 27.96 | 28.60 | 27.96 | 28.43 | 15,685,172 | +0.45(+1.62%) |
Sep 10, 2007 | 27.99 | 28.10 | 27.41 | 27.98 | 12,159,865 | +0.02(+0.06%) |
Sep 07, 2007 | 27.86 | 28.06 | 27.49 | 27.96 | 13,024,430 | -0.27(-0.96%) |
Sep 06, 2007 | 28.04 | 28.50 | 27.91 | 28.23 | 14,367,152 | +0.19(+0.68%) |
Sep 05, 2007 | 27.59 | 28.09 | 27.54 | 28.04 | 13,444,613 | +0.28(+1.00%) |
Sep 04, 2007 | 27.41 | 28.09 | 27.33 | 27.76 | 13,042,200 | +0.32(+1.16%) |
Aug 31, 2007 | 27.37 | 27.72 | 27.25 | 27.45 | 13,567,240 | +0.37(+1.38%) |
Aug 30, 2007 | 26.66 | 27.53 | 26.53 | 27.07 | 18,745,556 | +0.33(+1.22%) |
Aug 29, 2007 | 26.22 | 27.02 | 26.18 | 26.75 | 19,064,664 | +0.60(+2.31%) |
Aug 28, 2007 | 26.52 | 26.52 | 26.08 | 26.14 | 14,516,119 | -0.37(-1.41%) |
Aug 27, 2007 | 26.63 | 26.74 | 26.37 | 26.52 | 15,793,947 | -0.25(-0.92%) |
Aug 24, 2007 | 26.46 | 26.98 | 26.46 | 26.76 | 18,216,104 | +0.29(+1.08%) |
Aug 23, 2007 | 26.03 | 26.58 | 25.99 | 26.48 | 43,556,424 | +0.61(+2.36%) |
Aug 22, 2007 | 25.84 | 26.18 | 25.75 | 25.87 | 16,164,464 | +0.14(+0.56%) |
Aug 21, 2007 | 25.55 | 26.23 | 25.55 | 25.72 | 20,925,368 | -0.17(-0.64%) |
Aug 20, 2007 | 25.61 | 26.03 | 25.34 | 25.89 | 21,991,798 | +0.30(+1.18%) |
Aug 17, 2007 | 25.92 | 26.28 | 25.45 | 25.59 | 32,693,490 | +0.22(+0.88%) |
Aug 16, 2007 | 25.46 | 25.76 | 24.45 | 25.37 | 34,293,572 | -0.44(-1.72%) |
Aug 15, 2007 | 26.01 | 26.50 | 25.68 | 25.81 | 20,332,072 | -0.29(-1.09%) |
Aug 14, 2007 | 26.52 | 26.92 | 26.08 | 26.10 | 19,613,622 | -0.26(-0.99%) |
Aug 13, 2007 | 26.79 | 27.37 | 26.26 | 26.36 | 19,934,270 | -0.01(-0.03%) |
Aug 10, 2007 | 26.10 | 26.50 | 25.03 | 26.37 | 41,251,696 | -0.17(-0.63%) |
Aug 09, 2007 | 26.83 | 27.41 | 26.19 | 26.53 | 29,225,272 | -0.82(-2.99%) |
Aug 08, 2007 | 27.52 | 27.83 | 27.14 | 27.35 | 35,663,552 | -0.17(-0.63%) |
Aug 07, 2007 | 27.06 | 27.81 | 26.72 | 27.53 | 24,215,926 | +0.31(+1.14%) |
Aug 06, 2007 | 27.76 | 27.76 | 26.53 | 27.22 | 28,770,702 | -0.05(-0.17%) |
Aug 03, 2007 | 27.45 | 28.14 | 27.19 | 27.26 | 24,927,532 | -0.87(-3.10%) |
Aug 02, 2007 | 28.33 | 28.56 | 27.76 | 28.14 | 22,264,228 | -0.16(-0.56%) |