Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 29.08 | 29.63 | 28.88 | 29.61 | 22,874,298 | +0.66(+2.27%) |
Oct 30, 2007 | 28.60 | 29.04 | 28.52 | 28.95 | 13,689,262 | +0.10(+0.36%) |
Oct 29, 2007 | 28.81 | 29.10 | 28.45 | 28.85 | 19,130,952 | +0.21(+0.73%) |
Oct 26, 2007 | 28.46 | 28.79 | 27.91 | 28.64 | 26,553,596 | +0.37(+1.32%) |
Oct 25, 2007 | 28.87 | 29.11 | 28.02 | 28.27 | 22,539,590 | -0.27(-0.95%) |
Oct 24, 2007 | 28.12 | 28.55 | 27.75 | 28.54 | 22,837,142 | +0.03(+0.12%) |
Oct 23, 2007 | 28.00 | 28.52 | 27.79 | 28.50 | 17,480,914 | +0.18(+0.64%) |
Oct 22, 2007 | 27.91 | 28.41 | 27.86 | 28.32 | 18,899,966 | +0.39(+1.39%) |
Oct 19, 2007 | 28.58 | 28.93 | 27.81 | 27.93 | 44,735,056 | -0.74(-2.59%) |
Oct 18, 2007 | 28.68 | 29.03 | 28.40 | 28.68 | 24,544,514 | -0.02(-0.07%) |
Oct 17, 2007 | 28.68 | 28.74 | 28.00 | 28.70 | 31,737,662 | +0.39(+1.40%) |
Oct 16, 2007 | 28.54 | 29.09 | 28.30 | 28.30 | 25,892,218 | -0.31(-1.09%) |
Oct 15, 2007 | 29.02 | 29.11 | 28.45 | 28.61 | 21,009,144 | -0.60(-2.06%) |
Oct 12, 2007 | 28.89 | 29.22 | 28.75 | 29.22 | 16,052,597 | +0.48(+1.66%) |
Oct 11, 2007 | 29.34 | 29.38 | 28.63 | 28.74 | 30,345,122 | -0.58(-1.96%) |
Oct 10, 2007 | 29.54 | 29.63 | 29.15 | 29.31 | 18,838,904 | -0.24(-0.82%) |
Oct 09, 2007 | 29.65 | 29.66 | 29.11 | 29.56 | 19,614,490 | -0.08(-0.28%) |
Oct 08, 2007 | 29.77 | 29.90 | 29.41 | 29.64 | 20,608,746 | -0.41(-1.36%) |
Oct 05, 2007 | 29.90 | 30.08 | 29.31 | 30.05 | 21,004,100 | +0.40(+1.36%) |
Oct 04, 2007 | 29.32 | 29.77 | 29.09 | 29.65 | 17,407,418 | +0.35(+1.21%) |
Oct 03, 2007 | 28.92 | 29.47 | 28.84 | 29.29 | 18,527,252 | +0.20(+0.69%) |
Oct 02, 2007 | 29.17 | 29.17 | 28.47 | 29.09 | 26,040,758 | -0.08(-0.26%) |
Oct 01, 2007 | 29.14 | 29.45 | 28.73 | 29.17 | 27,490,142 | -0.12(-0.40%) |
Sep 28, 2007 | 29.38 | 29.52 | 29.06 | 29.29 | 22,169,536 | +0.02(+0.07%) |
Sep 27, 2007 | 29.48 | 29.84 | 29.11 | 29.27 | 20,186,930 | -0.01(-0.02%) |
Sep 26, 2007 | 28.99 | 29.45 | 28.75 | 29.27 | 25,645,066 | +0.48(+1.66%) |
Sep 25, 2007 | 28.61 | 28.84 | 28.25 | 28.79 | 32,264,506 | -0.06(-0.22%) |
Sep 24, 2007 | 28.41 | 28.88 | 28.41 | 28.86 | 23,954,662 | +0.56(+1.98%) |
Sep 21, 2007 | 28.09 | 28.38 | 27.69 | 28.30 | 41,991,852 | +0.20(+0.72%) |
Sep 20, 2007 | 27.73 | 28.25 | 27.65 | 28.09 | 27,011,856 | +0.35(+1.25%) |
Sep 19, 2007 | 27.66 | 27.89 | 27.20 | 27.75 | 24,523,424 | +0.17(+0.60%) |
Sep 18, 2007 | 27.19 | 27.58 | 26.83 | 27.58 | 29,630,854 | +0.55(+2.05%) |
Sep 17, 2007 | 27.11 | 27.20 | 26.91 | 27.03 | 17,564,888 | -0.30(-1.09%) |
Sep 14, 2007 | 26.87 | 27.54 | 26.53 | 27.32 | 28,861,260 | +0.18(+0.66%) |
Sep 13, 2007 | 27.17 | 27.44 | 26.29 | 27.14 | 55,393,988 | +0.90(+3.43%) |
Sep 12, 2007 | 26.23 | 26.33 | 25.93 | 26.24 | 21,468,086 | -0.10(-0.37%) |
Sep 11, 2007 | 25.65 | 26.38 | 25.52 | 26.34 | 25,285,902 | +0.86(+3.37%) |
Sep 10, 2007 | 26.18 | 26.18 | 25.42 | 25.48 | 29,834,900 | -0.78(-2.96%) |
Sep 07, 2007 | 26.49 | 26.87 | 26.08 | 26.26 | 26,877,018 | -0.64(-2.40%) |
Sep 06, 2007 | 27.10 | 27.27 | 26.71 | 26.90 | 19,000,142 | -0.08(-0.28%) |
Sep 05, 2007 | 27.48 | 27.55 | 26.80 | 26.98 | 22,556,532 | -0.75(-2.70%) |
Sep 04, 2007 | 27.65 | 27.88 | 27.33 | 27.73 | 27,524,688 | +0.08(+0.30%) |
Aug 31, 2007 | 27.29 | 27.71 | 27.20 | 27.64 | 16,797,176 | +0.56(+2.07%) |
Aug 30, 2007 | 26.76 | 27.48 | 26.60 | 27.08 | 17,636,630 | +0.11(+0.41%) |
Aug 29, 2007 | 26.40 | 27.00 | 26.24 | 26.97 | 20,923,730 | +0.73(+2.77%) |
Aug 28, 2007 | 26.51 | 26.77 | 26.24 | 26.24 | 21,161,844 | -0.49(-1.84%) |
Aug 27, 2007 | 26.72 | 26.99 | 26.33 | 26.74 | 25,382,502 | +0.24(+0.92%) |
Aug 24, 2007 | 26.27 | 26.67 | 26.10 | 26.49 | 19,181,552 | +0.26(+0.98%) |
Aug 23, 2007 | 25.97 | 26.33 | 25.75 | 26.24 | 26,881,126 | +0.41(+1.58%) |
Aug 22, 2007 | 25.70 | 26.27 | 25.54 | 25.83 | 33,400,984 | +0.26(+1.00%) |
Aug 21, 2007 | 25.77 | 25.94 | 25.40 | 25.57 | 35,531,144 | -0.36(-1.39%) |
Aug 20, 2007 | 25.92 | 26.17 | 25.82 | 25.93 | 25,521,864 | -0.08(-0.32%) |
Aug 17, 2007 | 25.90 | 26.25 | 25.29 | 26.02 | 53,236,324 | +0.42(+1.65%) |
Aug 16, 2007 | 24.77 | 25.70 | 24.41 | 25.59 | 69,555,656 | +0.58(+2.33%) |
Aug 15, 2007 | 26.13 | 26.32 | 24.78 | 25.01 | 51,412,040 | -1.17(-4.47%) |
Aug 14, 2007 | 26.84 | 27.15 | 26.12 | 26.18 | 37,304,132 | -0.79(-2.93%) |
Aug 13, 2007 | 26.44 | 27.48 | 26.44 | 26.97 | 42,052,600 | +0.71(+2.72%) |
Aug 10, 2007 | 26.33 | 26.53 | 25.90 | 26.26 | 40,885,748 | -0.23(-0.86%) |
Aug 09, 2007 | 27.17 | 27.89 | 26.49 | 26.49 | 41,469,700 | -1.34(-4.81%) |
Aug 08, 2007 | 27.87 | 28.17 | 27.06 | 27.82 | 58,100,684 | -0.24(-0.86%) |
Aug 07, 2007 | 28.43 | 28.76 | 27.52 | 28.07 | 49,617,512 | -0.89(-3.06%) |
Aug 06, 2007 | 28.52 | 28.99 | 27.98 | 28.95 | 29,975,628 | +0.70(+2.48%) |
Aug 03, 2007 | 28.48 | 29.35 | 28.18 | 28.25 | 29,081,286 | -0.88(-3.02%) |
Aug 02, 2007 | 28.79 | 29.30 | 28.41 | 29.13 | 23,713,400 | +0.45(+1.57%) |