Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 26.89 | 28.01 | 26.88 | 27.87 | 245,149,264 | +0.94(+3.49%) |
Oct 30, 2007 | 26.02 | 26.94 | 26.01 | 26.93 | 141,713,680 | +0.76(+2.89%) |
Oct 29, 2007 | 26.38 | 26.72 | 26.08 | 26.17 | 151,432,368 | -0.35(-1.31%) |
Oct 26, 2007 | 27.26 | 27.28 | 26.16 | 26.52 | 380,549,536 | +2.30(+9.50%) |
Oct 25, 2007 | 23.90 | 24.39 | 23.84 | 24.22 | 222,793,456 | +0.56(+2.37%) |
Oct 24, 2007 | 23.36 | 23.70 | 23.09 | 23.66 | 102,913,848 | +0.27(+1.13%) |
Oct 23, 2007 | 23.25 | 23.56 | 23.25 | 23.39 | 65,926,308 | +0.30(+1.28%) |
Oct 22, 2007 | 22.80 | 23.24 | 22.80 | 23.10 | 77,648,784 | +0.26(+1.13%) |
Oct 19, 2007 | 23.54 | 23.54 | 22.80 | 22.84 | 99,260,744 | -0.75(-3.18%) |
Oct 18, 2007 | 23.64 | 23.64 | 23.19 | 23.59 | 64,998,916 | +0.06(+0.26%) |
Oct 17, 2007 | 23.28 | 23.64 | 23.20 | 23.53 | 113,711,032 | +0.58(+2.51%) |
Oct 16, 2007 | 22.89 | 23.15 | 22.89 | 22.95 | 74,309,696 | +0.21(+0.93%) |
Oct 15, 2007 | 22.79 | 22.96 | 22.71 | 22.74 | 62,259,020 | -0.10(-0.43%) |
Oct 12, 2007 | 22.73 | 23.01 | 22.67 | 22.84 | 41,080,000 | +0.20(+0.87%) |
Oct 11, 2007 | 22.94 | 23.19 | 22.55 | 22.64 | 67,028,336 | -0.24(-1.06%) |
Oct 10, 2007 | 22.74 | 22.99 | 22.73 | 22.89 | 42,588,164 | +0.10(+0.43%) |
Oct 09, 2007 | 22.73 | 23.01 | 22.71 | 22.79 | 84,031,952 | +0.20(+0.87%) |
Oct 08, 2007 | 22.45 | 22.60 | 22.41 | 22.59 | 39,977,348 | +0.00(+0.00%) |
Oct 05, 2007 | 22.63 | 22.70 | 22.51 | 22.59 | 59,460,356 | +0.10(+0.44%) |
Oct 04, 2007 | 22.38 | 22.54 | 22.29 | 22.49 | 49,996,840 | +0.19(+0.87%) |
Oct 03, 2007 | 22.49 | 22.60 | 22.17 | 22.30 | 49,673,072 | -0.19(-0.83%) |
Oct 02, 2007 | 22.48 | 22.60 | 22.39 | 22.48 | 44,515,360 | -0.05(-0.24%) |
Oct 01, 2007 | 22.30 | 22.55 | 22.27 | 22.54 | 57,927,336 | +0.23(+1.05%) |
Sep 28, 2007 | 22.33 | 22.48 | 22.13 | 22.30 | 60,493,260 | -0.02(-0.10%) |
Sep 27, 2007 | 22.48 | 22.50 | 22.29 | 22.33 | 54,087,928 | -0.01(-0.03%) |
Sep 26, 2007 | 22.47 | 22.60 | 22.32 | 22.33 | 79,696,832 | -0.05(-0.20%) |
Sep 25, 2007 | 22.06 | 22.38 | 22.04 | 22.38 | 99,734,632 | +0.36(+1.65%) |
Sep 24, 2007 | 21.81 | 22.42 | 21.80 | 22.02 | 137,937,616 | +0.33(+1.50%) |
Sep 21, 2007 | 21.72 | 21.81 | 21.53 | 21.69 | 179,143,744 | +0.17(+0.81%) |
Sep 20, 2007 | 21.56 | 21.64 | 21.46 | 21.52 | 88,683,888 | -0.19(-0.87%) |
Sep 19, 2007 | 21.86 | 21.89 | 21.42 | 21.70 | 124,439,304 | -0.20(-0.90%) |
Sep 18, 2007 | 21.73 | 21.93 | 21.40 | 21.90 | 102,321,320 | +0.16(+0.71%) |
Sep 17, 2007 | 21.80 | 21.86 | 21.67 | 21.75 | 52,199,284 | -0.24(-1.08%) |
Sep 14, 2007 | 21.94 | 22.04 | 21.86 | 21.99 | 44,233,096 | -0.09(-0.41%) |
Sep 13, 2007 | 22.05 | 22.15 | 21.92 | 22.08 | 46,574,756 | +0.17(+0.79%) |
Sep 12, 2007 | 21.81 | 22.08 | 21.80 | 21.90 | 55,959,272 | +0.00(+0.00%) |
Sep 11, 2007 | 21.67 | 21.92 | 21.64 | 21.90 | 45,375,008 | +0.34(+1.58%) |
Sep 10, 2007 | 21.70 | 21.77 | 21.51 | 21.56 | 49,200,144 | +0.03(+0.14%) |
Sep 07, 2007 | 21.67 | 21.83 | 21.44 | 21.53 | 68,863,448 | -0.36(-1.63%) |
Sep 06, 2007 | 21.62 | 21.96 | 21.61 | 21.89 | 59,976,916 | +0.33(+1.51%) |
Sep 05, 2007 | 21.69 | 21.75 | 21.52 | 21.56 | 62,967,432 | -0.25(-1.15%) |
Sep 04, 2007 | 21.58 | 22.03 | 21.56 | 21.81 | 60,315,500 | +0.06(+0.28%) |
Aug 31, 2007 | 21.73 | 21.89 | 21.47 | 21.75 | 56,154,216 | +0.21(+0.98%) |
Aug 30, 2007 | 21.52 | 21.90 | 21.44 | 21.54 | 44,501,484 | -0.11(-0.49%) |
Aug 29, 2007 | 21.30 | 21.66 | 21.06 | 21.64 | 60,437,720 | +0.50(+2.36%) |
Aug 28, 2007 | 21.42 | 21.57 | 21.13 | 21.14 | 57,916,428 | -0.42(-1.97%) |
Aug 27, 2007 | 21.66 | 21.78 | 21.50 | 21.57 | 43,311,356 | -0.24(-1.11%) |
Aug 24, 2007 | 21.36 | 21.83 | 21.25 | 21.81 | 59,650,280 | +0.39(+1.80%) |
Aug 23, 2007 | 21.41 | 21.45 | 21.27 | 21.42 | 44,760,216 | +0.06(+0.28%) |
Aug 22, 2007 | 21.40 | 21.44 | 21.21 | 21.36 | 59,099,024 | +0.11(+0.53%) |
Aug 21, 2007 | 21.27 | 21.44 | 21.10 | 21.25 | 67,037,624 | -0.14(-0.67%) |
Aug 20, 2007 | 21.33 | 21.57 | 21.26 | 21.39 | 65,119,852 | +0.01(+0.04%) |
Aug 17, 2007 | 21.27 | 21.39 | 21.06 | 21.39 | 101,361,848 | +0.33(+1.58%) |
Aug 16, 2007 | 21.11 | 21.46 | 20.83 | 21.05 | 107,580,424 | -0.22(-1.03%) |
Aug 15, 2007 | 21.38 | 21.95 | 21.24 | 21.27 | 63,558,368 | -0.13(-0.60%) |
Aug 14, 2007 | 21.78 | 21.87 | 21.35 | 21.40 | 56,724,540 | -0.27(-1.26%) |
Aug 13, 2007 | 21.91 | 21.95 | 21.53 | 21.67 | 72,780,264 | -0.06(-0.28%) |
Aug 10, 2007 | 21.88 | 21.99 | 21.39 | 21.74 | 100,798,008 | -0.45(-2.01%) |
Aug 09, 2007 | 22.44 | 22.79 | 21.89 | 22.18 | 96,348,136 | -0.53(-2.33%) |
Aug 08, 2007 | 22.50 | 22.72 | 22.11 | 22.71 | 69,876,400 | +0.34(+1.52%) |
Aug 07, 2007 | 22.20 | 22.55 | 21.99 | 22.37 | 65,025,132 | +0.01(+0.03%) |
Aug 06, 2007 | 21.99 | 22.36 | 21.77 | 22.36 | 78,633,448 | +0.44(+2.00%) |
Aug 03, 2007 | 22.07 | 22.55 | 21.88 | 21.92 | 81,280,824 | -0.42(-1.90%) |
Aug 02, 2007 | 22.10 | 22.55 | 21.97 | 22.35 | 63,321,372 | +0.17(+0.75%) |