Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 36.67 | 37.32 | 36.59 | 37.21 | 7,956,727 | +0.65(+1.77%) |
Oct 30, 2007 | 37.01 | 37.03 | 36.52 | 36.56 | 6,952,265 | -0.75(-2.01%) |
Oct 29, 2007 | 37.38 | 37.49 | 37.20 | 37.31 | 7,623,484 | +0.20(+0.54%) |
Oct 26, 2007 | 36.89 | 37.13 | 36.71 | 37.11 | 14,800,405 | +0.92(+2.53%) |
Oct 25, 2007 | 36.24 | 36.27 | 35.82 | 36.20 | 7,878,794 | +0.14(+0.38%) |
Oct 24, 2007 | 36.08 | 36.22 | 35.69 | 36.06 | 11,342,835 | +0.06(+0.17%) |
Oct 23, 2007 | 36.05 | 36.10 | 35.72 | 36.00 | 9,559,036 | +0.74(+2.11%) |
Oct 22, 2007 | 35.07 | 35.31 | 34.85 | 35.25 | 9,004,186 | -0.46(-1.30%) |
Oct 19, 2007 | 36.35 | 36.35 | 35.63 | 35.72 | 12,186,997 | -0.55(-1.53%) |
Oct 18, 2007 | 35.96 | 36.33 | 35.89 | 36.27 | 7,655,569 | +0.17(+0.48%) |
Oct 17, 2007 | 36.31 | 36.37 | 35.73 | 36.10 | 9,995,579 | -0.31(-0.87%) |
Oct 16, 2007 | 36.55 | 36.58 | 36.38 | 36.41 | 11,923,257 | +0.19(+0.51%) |
Oct 15, 2007 | 36.67 | 36.69 | 36.03 | 36.23 | 13,184,581 | +0.23(+0.65%) |
Oct 12, 2007 | 35.60 | 36.05 | 35.50 | 35.99 | 21,169,032 | +1.72(+5.03%) |
Oct 11, 2007 | 34.44 | 34.86 | 34.12 | 34.27 | 10,905,587 | +0.22(+0.66%) |
Oct 10, 2007 | 33.77 | 34.24 | 33.75 | 34.05 | 9,635,636 | +0.08(+0.24%) |
Oct 09, 2007 | 33.51 | 34.02 | 33.50 | 33.96 | 7,993,824 | +0.73(+2.18%) |
Oct 08, 2007 | 33.30 | 33.39 | 33.02 | 33.24 | 3,964,113 | -0.26(-0.78%) |
Oct 05, 2007 | 33.42 | 33.52 | 33.34 | 33.50 | 7,046,754 | +0.48(+1.46%) |
Oct 04, 2007 | 33.07 | 33.09 | 32.71 | 33.02 | 9,945,492 | +0.75(+2.34%) |
Oct 03, 2007 | 32.08 | 32.55 | 32.08 | 32.27 | 8,680,767 | -0.53(-1.63%) |
Oct 02, 2007 | 32.60 | 32.88 | 32.53 | 32.80 | 6,723,379 | -0.42(-1.25%) |
Oct 01, 2007 | 33.03 | 33.31 | 32.89 | 33.21 | 5,436,798 | +0.12(+0.37%) |
Sep 28, 2007 | 33.03 | 33.28 | 32.79 | 33.09 | 5,580,606 | +0.20(+0.59%) |
Sep 27, 2007 | 32.92 | 33.03 | 32.68 | 32.90 | 5,965,346 | +0.16(+0.50%) |
Sep 26, 2007 | 32.94 | 33.05 | 32.47 | 32.73 | 8,816,826 | -0.35(-1.05%) |
Sep 25, 2007 | 32.94 | 33.08 | 32.81 | 33.08 | 12,368,059 | -0.91(-2.68%) |
Sep 24, 2007 | 34.26 | 34.29 | 33.95 | 33.99 | 4,844,119 | -0.08(-0.24%) |
Sep 21, 2007 | 34.50 | 34.41 | 34.01 | 34.07 | 8,527,821 | +0.17(+0.51%) |
Sep 20, 2007 | 33.95 | 34.09 | 33.84 | 33.90 | 5,754,094 | +0.25(+0.74%) |
Sep 19, 2007 | 33.50 | 34.05 | 33.47 | 33.65 | 8,767,462 | +0.28(+0.83%) |
Sep 18, 2007 | 32.52 | 33.51 | 32.60 | 33.38 | 7,912,718 | +0.78(+2.39%) |
Sep 17, 2007 | 32.60 | 32.81 | 32.38 | 32.60 | 4,728,015 | -0.23(-0.70%) |
Sep 14, 2007 | 32.61 | 33.05 | 32.52 | 32.83 | 6,022,560 | -0.36(-1.08%) |
Sep 13, 2007 | 33.15 | 33.36 | 33.07 | 33.19 | 5,164,979 | +0.06(+0.19%) |
Sep 12, 2007 | 32.75 | 33.21 | 32.70 | 33.12 | 9,186,097 | +0.11(+0.35%) |
Sep 11, 2007 | 32.57 | 33.04 | 32.52 | 33.01 | 7,845,235 | +0.40(+1.23%) |
Sep 10, 2007 | 32.81 | 32.82 | 32.28 | 32.61 | 7,054,801 | +0.06(+0.19%) |
Sep 07, 2007 | 32.63 | 32.75 | 32.34 | 32.55 | 8,460,338 | -0.07(-0.22%) |
Sep 06, 2007 | 32.64 | 32.80 | 32.49 | 32.62 | 6,367,521 | +0.16(+0.50%) |
Sep 05, 2007 | 32.38 | 32.53 | 32.19 | 32.46 | 5,716,371 | -0.05(-0.16%) |
Sep 04, 2007 | 31.88 | 32.61 | 31.85 | 32.51 | 7,386,056 | +0.37(+1.14%) |
Aug 31, 2007 | 32.26 | 32.33 | 32.01 | 32.14 | 6,018,369 | +0.45(+1.43%) |
Aug 30, 2007 | 31.33 | 31.94 | 31.30 | 31.69 | 7,113,189 | +0.08(+0.24%) |
Aug 29, 2007 | 31.19 | 31.63 | 31.09 | 31.61 | 6,393,927 | +0.68(+2.21%) |
Aug 28, 2007 | 31.52 | 31.60 | 30.90 | 30.93 | 5,812,775 | -0.90(-2.83%) |
Aug 27, 2007 | 31.96 | 31.96 | 31.65 | 31.83 | 3,567,387 | -0.16(-0.49%) |
Aug 24, 2007 | 31.52 | 32.04 | 31.69 | 31.99 | 8,889,967 | +0.55(+1.76%) |
Aug 23, 2007 | 31.44 | 31.53 | 31.09 | 31.43 | 6,260,629 | +0.29(+0.93%) |
Aug 22, 2007 | 30.95 | 31.19 | 30.85 | 31.14 | 5,898,701 | +0.58(+1.90%) |
Aug 21, 2007 | 30.52 | 30.71 | 30.38 | 30.56 | 6,302,762 | -0.26(-0.85%) |
Aug 20, 2007 | 31.06 | 31.07 | 30.39 | 30.82 | 7,254,260 | +0.01(+0.03%) |
Aug 17, 2007 | 30.50 | 30.99 | 30.33 | 30.81 | 10,721,289 | +0.75(+2.51%) |
Aug 16, 2007 | 30.13 | 30.18 | 29.15 | 30.06 | 16,181,170 | -0.33(-1.08%) |
Aug 15, 2007 | 30.49 | 31.06 | 30.36 | 30.39 | 10,296,327 | -0.44(-1.44%) |
Aug 14, 2007 | 31.41 | 31.47 | 30.80 | 30.83 | 7,659,761 | -0.41(-1.30%) |
Aug 13, 2007 | 31.10 | 31.60 | 31.17 | 31.24 | 8,613,328 | +0.11(+0.37%) |
Aug 10, 2007 | 31.17 | 31.23 | 30.58 | 31.12 | 10,449,824 | -0.20(-0.62%) |
Aug 09, 2007 | 31.63 | 31.86 | 31.25 | 31.32 | 12,719,984 | -1.17(-3.61%) |
Aug 08, 2007 | 31.97 | 32.79 | 32.03 | 32.49 | 12,847,680 | +0.04(+0.12%) |
Aug 07, 2007 | 31.71 | 32.69 | 31.69 | 32.46 | 10,995,799 | +0.23(+0.71%) |
Aug 06, 2007 | 32.04 | 32.23 | 31.55 | 32.23 | 13,846,905 | +0.50(+1.56%) |
Aug 03, 2007 | 32.09 | 32.68 | 31.71 | 31.73 | 11,903,320 | -1.18(-3.60%) |
Aug 02, 2007 | 33.00 | 33.01 | 32.50 | 32.91 | 12,099,648 | -0.34(-1.03%) |