Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.46 | 32.87 | 31.83 | 32.49 | 34,569,136 | +0.30(+0.95%) |
Oct 30, 2007 | 32.08 | 32.42 | 31.84 | 32.19 | 18,954,254 | -0.08(-0.24%) |
Oct 29, 2007 | 32.76 | 32.84 | 32.15 | 32.26 | 27,285,036 | -0.45(-1.37%) |
Oct 26, 2007 | 32.46 | 32.80 | 31.75 | 32.71 | 27,269,204 | +0.88(+2.76%) |
Oct 25, 2007 | 31.87 | 32.18 | 31.21 | 31.84 | 29,040,326 | -0.15(-0.48%) |
Oct 24, 2007 | 31.61 | 32.11 | 30.93 | 31.99 | 39,565,504 | +0.23(+0.72%) |
Oct 23, 2007 | 31.75 | 31.79 | 31.20 | 31.76 | 19,555,192 | +0.39(+1.26%) |
Oct 22, 2007 | 31.04 | 31.75 | 30.87 | 31.37 | 26,172,830 | +0.24(+0.78%) |
Oct 19, 2007 | 31.66 | 32.22 | 31.08 | 31.12 | 42,672,388 | -0.61(-1.92%) |
Oct 18, 2007 | 31.87 | 31.89 | 31.42 | 31.73 | 28,056,544 | -0.32(-1.01%) |
Oct 17, 2007 | 32.52 | 32.58 | 31.63 | 32.06 | 50,134,840 | +0.87(+2.79%) |
Oct 16, 2007 | 31.80 | 32.08 | 30.83 | 31.19 | 32,560,828 | -0.80(-2.51%) |
Oct 15, 2007 | 32.33 | 32.37 | 31.66 | 31.99 | 23,944,364 | -0.38(-1.17%) |
Oct 12, 2007 | 32.26 | 32.56 | 32.17 | 32.37 | 18,075,658 | +0.11(+0.34%) |
Oct 11, 2007 | 32.50 | 32.92 | 32.17 | 32.26 | 40,190,640 | -0.17(-0.53%) |
Oct 10, 2007 | 32.82 | 32.82 | 32.18 | 32.43 | 27,231,516 | -0.46(-1.39%) |
Oct 09, 2007 | 32.90 | 32.98 | 32.49 | 32.89 | 18,757,252 | +0.09(+0.27%) |
Oct 08, 2007 | 32.71 | 32.89 | 32.53 | 32.80 | 12,013,841 | -0.10(-0.29%) |
Oct 05, 2007 | 32.80 | 33.10 | 32.69 | 32.89 | 19,434,490 | +0.23(+0.70%) |
Oct 04, 2007 | 32.63 | 32.79 | 32.48 | 32.67 | 16,102,929 | +0.17(+0.53%) |
Oct 03, 2007 | 32.29 | 32.81 | 32.25 | 32.49 | 18,066,976 | -0.11(-0.34%) |
Oct 02, 2007 | 32.49 | 32.73 | 32.37 | 32.60 | 23,133,310 | +0.24(+0.75%) |
Oct 01, 2007 | 31.43 | 32.52 | 31.40 | 32.36 | 24,961,974 | +0.68(+2.16%) |
Sep 28, 2007 | 31.84 | 31.95 | 31.51 | 31.68 | 21,882,244 | -0.27(-0.84%) |
Sep 27, 2007 | 31.94 | 31.99 | 31.58 | 31.95 | 18,573,394 | +0.06(+0.17%) |
Sep 26, 2007 | 31.98 | 32.28 | 31.62 | 31.89 | 25,284,104 | +0.02(+0.06%) |
Sep 25, 2007 | 31.97 | 31.97 | 31.56 | 31.87 | 23,672,934 | -0.17(-0.52%) |
Sep 24, 2007 | 32.63 | 32.63 | 31.92 | 32.04 | 25,092,010 | -0.55(-1.68%) |
Sep 21, 2007 | 32.84 | 32.87 | 32.24 | 32.58 | 29,703,716 | +0.12(+0.36%) |
Sep 20, 2007 | 32.92 | 33.01 | 32.31 | 32.46 | 28,229,308 | -0.42(-1.28%) |
Sep 19, 2007 | 33.16 | 33.23 | 32.61 | 32.89 | 45,809,308 | -0.17(-0.52%) |
Sep 18, 2007 | 31.58 | 33.09 | 31.19 | 33.06 | 39,389,600 | +1.75(+5.59%) |
Sep 17, 2007 | 31.38 | 31.55 | 31.03 | 31.31 | 25,969,742 | -0.17(-0.55%) |
Sep 14, 2007 | 31.52 | 31.55 | 31.12 | 31.48 | 18,055,506 | -0.04(-0.13%) |
Sep 13, 2007 | 30.71 | 31.65 | 30.68 | 31.52 | 29,272,268 | +0.78(+2.54%) |
Sep 12, 2007 | 30.76 | 30.93 | 30.52 | 30.74 | 20,110,588 | -0.05(-0.16%) |
Sep 11, 2007 | 30.39 | 31.00 | 30.19 | 30.79 | 21,896,420 | +0.42(+1.39%) |
Sep 10, 2007 | 30.25 | 30.73 | 29.97 | 30.37 | 24,843,502 | +0.28(+0.94%) |
Sep 07, 2007 | 29.91 | 30.41 | 29.87 | 30.09 | 31,113,902 | -0.48(-1.56%) |
Sep 06, 2007 | 30.58 | 30.80 | 30.30 | 30.56 | 27,475,250 | +0.03(+0.09%) |
Sep 05, 2007 | 30.99 | 31.09 | 30.47 | 30.54 | 22,502,790 | -0.78(-2.49%) |
Sep 04, 2007 | 30.69 | 31.54 | 30.60 | 31.32 | 22,254,598 | +0.54(+1.75%) |
Aug 31, 2007 | 31.11 | 31.20 | 30.61 | 30.78 | 24,353,576 | +0.38(+1.25%) |
Aug 30, 2007 | 30.17 | 30.67 | 29.96 | 30.40 | 22,525,354 | -0.11(-0.36%) |
Aug 29, 2007 | 30.34 | 30.58 | 29.83 | 30.51 | 31,251,752 | +0.37(+1.22%) |
Aug 28, 2007 | 30.75 | 30.75 | 30.05 | 30.14 | 33,990,108 | -0.91(-2.92%) |
Aug 27, 2007 | 31.63 | 31.73 | 31.03 | 31.05 | 19,564,678 | -0.72(-2.26%) |
Aug 24, 2007 | 31.46 | 31.80 | 31.13 | 31.77 | 19,163,128 | +0.19(+0.61%) |
Aug 23, 2007 | 32.11 | 32.20 | 31.21 | 31.57 | 31,065,734 | -0.23(-0.72%) |
Aug 22, 2007 | 32.26 | 32.37 | 31.13 | 31.80 | 44,616,908 | -0.14(-0.43%) |
Aug 21, 2007 | 31.88 | 32.55 | 31.63 | 31.94 | 34,111,472 | -0.20(-0.62%) |
Aug 20, 2007 | 32.61 | 32.84 | 31.16 | 32.14 | 47,287,708 | -0.36(-1.11%) |
Aug 17, 2007 | 33.24 | 33.38 | 31.90 | 32.50 | 83,708,248 | +1.06(+3.39%) |
Aug 16, 2007 | 29.55 | 31.73 | 29.15 | 31.43 | 74,371,104 | +1.71(+5.74%) |
Aug 15, 2007 | 29.82 | 30.71 | 29.60 | 29.73 | 40,067,972 | -0.21(-0.69%) |
Aug 14, 2007 | 30.38 | 30.43 | 29.82 | 29.93 | 36,472,288 | -0.37(-1.21%) |
Aug 13, 2007 | 31.27 | 31.41 | 30.20 | 30.30 | 30,846,012 | -0.29(-0.95%) |
Aug 10, 2007 | 29.98 | 30.97 | 29.39 | 30.59 | 46,899,904 | +0.06(+0.18%) |
Aug 09, 2007 | 31.14 | 31.76 | 30.54 | 30.54 | 56,721,588 | -1.62(-5.03%) |
Aug 08, 2007 | 31.63 | 32.65 | 31.30 | 32.15 | 39,697,096 | +0.81(+2.58%) |
Aug 07, 2007 | 31.10 | 31.84 | 30.52 | 31.34 | 44,199,736 | +0.16(+0.51%) |
Aug 06, 2007 | 30.25 | 31.19 | 29.92 | 31.19 | 49,470,032 | +1.01(+3.34%) |
Aug 03, 2007 | 30.22 | 31.08 | 30.00 | 30.18 | 52,977,920 | -0.65(-2.11%) |
Aug 02, 2007 | 30.70 | 30.94 | 30.42 | 30.83 | 40,931,824 | +0.15(+0.47%) |