Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31.03 | 31.16 | 30.84 | 31.06 | 21,657,776 | +0.07(+0.23%) |
Oct 30, 2007 | 31.03 | 31.18 | 30.96 | 30.99 | 17,048,924 | -0.09(-0.29%) |
Oct 29, 2007 | 31.21 | 31.30 | 31.00 | 31.08 | 14,478,120 | +0.00(+0.00%) |
Oct 26, 2007 | 30.89 | 31.20 | 30.63 | 31.08 | 21,974,518 | +0.30(+0.98%) |
Oct 25, 2007 | 30.83 | 31.01 | 30.68 | 30.78 | 18,677,062 | -0.04(-0.14%) |
Oct 24, 2007 | 30.75 | 31.02 | 30.43 | 30.82 | 22,553,062 | +0.12(+0.37%) |
Oct 23, 2007 | 30.63 | 30.75 | 30.37 | 30.70 | 21,066,790 | +0.26(+0.87%) |
Oct 22, 2007 | 29.99 | 30.53 | 29.99 | 30.44 | 22,621,388 | +0.41(+1.38%) |
Oct 19, 2007 | 29.97 | 30.34 | 29.69 | 30.03 | 38,117,212 | -0.17(-0.55%) |
Oct 18, 2007 | 30.31 | 30.37 | 30.13 | 30.19 | 23,146,630 | -0.04(-0.13%) |
Oct 17, 2007 | 30.45 | 30.45 | 30.05 | 30.23 | 35,305,884 | +0.10(+0.34%) |
Oct 16, 2007 | 30.09 | 30.34 | 30.00 | 30.13 | 27,727,140 | +0.16(+0.53%) |
Oct 15, 2007 | 29.92 | 30.04 | 29.69 | 29.97 | 16,844,660 | +0.13(+0.44%) |
Oct 12, 2007 | 29.81 | 29.89 | 29.76 | 29.84 | 22,653,020 | +0.05(+0.16%) |
Oct 11, 2007 | 29.81 | 29.83 | 29.56 | 29.79 | 17,581,682 | -0.02(-0.07%) |
Oct 10, 2007 | 29.79 | 29.82 | 29.67 | 29.81 | 19,111,390 | +0.03(+0.10%) |
Oct 09, 2007 | 29.57 | 29.86 | 29.43 | 29.78 | 21,180,822 | +0.28(+0.94%) |
Oct 08, 2007 | 29.58 | 29.62 | 29.43 | 29.51 | 11,115,541 | -0.12(-0.40%) |
Oct 05, 2007 | 29.67 | 29.78 | 29.59 | 29.63 | 14,072,624 | -0.06(-0.19%) |
Oct 04, 2007 | 29.74 | 29.87 | 29.63 | 29.68 | 16,039,527 | -0.08(-0.27%) |
Oct 03, 2007 | 29.76 | 29.86 | 29.61 | 29.76 | 18,562,902 | -0.03(-0.10%) |
Oct 02, 2007 | 29.77 | 29.87 | 29.57 | 29.79 | 19,251,566 | +0.08(+0.26%) |
Oct 01, 2007 | 29.67 | 29.81 | 29.57 | 29.71 | 30,475,384 | +0.10(+0.35%) |
Sep 28, 2007 | 29.57 | 29.72 | 29.46 | 29.61 | 28,238,462 | +0.02(+0.07%) |
Sep 27, 2007 | 29.22 | 29.59 | 29.09 | 29.59 | 43,671,656 | +0.37(+1.28%) |
Sep 26, 2007 | 29.08 | 29.38 | 28.94 | 29.22 | 18,265,882 | +0.15(+0.53%) |
Sep 25, 2007 | 28.97 | 29.40 | 28.93 | 29.06 | 23,091,218 | -0.09(-0.29%) |
Sep 24, 2007 | 29.20 | 29.22 | 28.97 | 29.15 | 40,140,376 | -0.04(-0.15%) |
Sep 21, 2007 | 29.46 | 29.59 | 29.11 | 29.19 | 27,205,116 | -0.03(-0.12%) |
Sep 20, 2007 | 29.14 | 29.39 | 29.07 | 29.23 | 17,639,442 | -0.05(-0.16%) |
Sep 19, 2007 | 29.11 | 29.31 | 28.96 | 29.27 | 34,825,488 | +0.29(+0.98%) |
Sep 18, 2007 | 28.70 | 29.00 | 28.54 | 28.99 | 16,997,714 | +0.45(+1.58%) |
Sep 17, 2007 | 28.57 | 28.76 | 28.44 | 28.54 | 15,640,371 | -0.01(-0.04%) |
Sep 14, 2007 | 28.53 | 28.71 | 28.39 | 28.55 | 18,008,426 | -0.04(-0.15%) |
Sep 13, 2007 | 28.90 | 29.00 | 28.50 | 28.59 | 28,542,526 | -0.16(-0.55%) |
Sep 12, 2007 | 28.62 | 28.80 | 28.49 | 28.75 | 29,473,500 | -0.10(-0.35%) |
Sep 11, 2007 | 28.94 | 28.94 | 28.62 | 28.85 | 24,635,718 | +0.19(+0.65%) |
Sep 10, 2007 | 28.80 | 28.98 | 28.48 | 28.66 | 19,015,828 | -0.04(-0.13%) |
Sep 07, 2007 | 28.89 | 29.15 | 28.64 | 28.70 | 26,294,568 | -0.37(-1.29%) |
Sep 06, 2007 | 29.32 | 29.38 | 28.90 | 29.08 | 18,847,948 | -0.15(-0.52%) |
Sep 05, 2007 | 29.27 | 29.40 | 28.99 | 29.23 | 38,500,896 | -0.44(-1.49%) |
Sep 04, 2007 | 29.56 | 29.79 | 29.55 | 29.67 | 22,457,186 | +0.11(+0.37%) |
Aug 31, 2007 | 29.66 | 29.72 | 29.28 | 29.56 | 22,763,910 | +0.07(+0.23%) |
Aug 30, 2007 | 29.50 | 29.70 | 29.26 | 29.49 | 21,946,108 | -0.23(-0.79%) |
Aug 29, 2007 | 29.92 | 30.23 | 29.07 | 29.73 | 55,393,096 | +0.31(+1.06%) |
Aug 28, 2007 | 29.87 | 30.16 | 29.37 | 29.42 | 28,875,470 | -0.43(-1.44%) |
Aug 27, 2007 | 29.81 | 30.23 | 29.68 | 29.85 | 35,976,468 | +0.38(+1.29%) |
Aug 24, 2007 | 29.06 | 29.51 | 28.96 | 29.47 | 22,438,714 | +0.24(+0.82%) |
Aug 23, 2007 | 29.34 | 29.37 | 29.09 | 29.23 | 28,898,244 | +0.17(+0.57%) |
Aug 22, 2007 | 28.81 | 29.17 | 28.66 | 29.06 | 20,258,144 | +0.43(+1.52%) |
Aug 21, 2007 | 28.38 | 28.88 | 28.37 | 28.63 | 31,650,782 | +0.09(+0.33%) |
Aug 20, 2007 | 28.58 | 29.05 | 28.32 | 28.54 | 20,915,184 | -0.25(-0.87%) |
Aug 17, 2007 | 28.71 | 29.16 | 28.43 | 28.79 | 34,343,212 | +0.52(+1.85%) |
Aug 16, 2007 | 28.00 | 28.26 | 27.56 | 28.26 | 38,922,780 | +0.16(+0.58%) |
Aug 15, 2007 | 28.51 | 28.91 | 27.99 | 28.10 | 36,054,740 | -0.36(-1.26%) |
Aug 14, 2007 | 28.87 | 29.17 | 28.28 | 28.46 | 31,323,470 | -0.25(-0.88%) |
Aug 13, 2007 | 28.88 | 29.17 | 28.64 | 28.71 | 21,363,340 | +0.01(+0.03%) |
Aug 10, 2007 | 28.62 | 28.81 | 28.02 | 28.70 | 39,655,600 | -0.12(-0.41%) |
Aug 09, 2007 | 29.37 | 29.43 | 28.73 | 28.82 | 30,984,320 | -0.82(-2.77%) |
Aug 08, 2007 | 29.48 | 29.71 | 29.05 | 29.64 | 31,010,650 | +0.16(+0.55%) |
Aug 07, 2007 | 29.36 | 29.75 | 29.00 | 29.48 | 23,939,872 | +0.10(+0.35%) |
Aug 06, 2007 | 28.70 | 29.41 | 28.22 | 29.38 | 34,487,756 | +0.80(+2.82%) |
Aug 03, 2007 | 28.63 | 28.78 | 28.44 | 28.57 | 27,247,280 | -0.02(-0.07%) |
Aug 02, 2007 | 28.59 | 28.85 | 28.45 | 28.59 | 22,082,656 | +0.24(+0.84%) |