Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31.32 | 31.72 | 30.72 | 31.36 | 35,822,260 | +0.29(+0.95%) |
Oct 30, 2007 | 30.96 | 31.28 | 30.72 | 31.06 | 19,641,342 | -0.07(-0.24%) |
Oct 29, 2007 | 31.62 | 31.69 | 31.03 | 31.14 | 28,274,114 | -0.43(-1.37%) |
Oct 26, 2007 | 31.33 | 31.66 | 30.64 | 31.57 | 28,257,706 | +0.85(+2.76%) |
Oct 25, 2007 | 30.76 | 31.06 | 30.12 | 30.72 | 30,093,032 | -0.15(-0.48%) |
Oct 24, 2007 | 30.51 | 30.98 | 29.85 | 30.87 | 40,999,744 | +0.22(+0.72%) |
Oct 23, 2007 | 30.64 | 30.68 | 30.11 | 30.65 | 20,264,064 | +0.38(+1.26%) |
Oct 22, 2007 | 29.95 | 30.64 | 29.79 | 30.27 | 27,121,588 | +0.23(+0.78%) |
Oct 19, 2007 | 30.55 | 31.09 | 29.99 | 30.03 | 44,219,252 | -0.59(-1.92%) |
Oct 18, 2007 | 30.76 | 30.78 | 30.32 | 30.62 | 29,073,588 | -0.31(-1.01%) |
Oct 17, 2007 | 31.38 | 31.44 | 30.52 | 30.94 | 51,952,216 | +0.84(+2.79%) |
Oct 16, 2007 | 30.69 | 30.96 | 29.75 | 30.09 | 33,741,152 | -0.77(-2.51%) |
Oct 15, 2007 | 31.20 | 31.24 | 30.55 | 30.87 | 24,812,340 | -0.37(-1.17%) |
Oct 12, 2007 | 31.14 | 31.42 | 31.05 | 31.24 | 18,730,896 | +0.11(+0.34%) |
Oct 11, 2007 | 31.36 | 31.77 | 31.04 | 31.13 | 41,647,540 | -0.17(-0.53%) |
Oct 10, 2007 | 31.67 | 31.67 | 31.06 | 31.30 | 28,218,652 | -0.44(-1.39%) |
Oct 09, 2007 | 31.75 | 31.82 | 31.35 | 31.74 | 19,437,198 | +0.09(+0.27%) |
Oct 08, 2007 | 31.56 | 31.74 | 31.39 | 31.65 | 12,449,340 | -0.09(-0.29%) |
Oct 05, 2007 | 31.66 | 31.94 | 31.54 | 31.74 | 20,138,986 | +0.22(+0.70%) |
Oct 04, 2007 | 31.49 | 31.64 | 31.34 | 31.52 | 16,686,657 | +0.17(+0.53%) |
Oct 03, 2007 | 31.16 | 31.66 | 31.12 | 31.36 | 18,721,900 | -0.11(-0.34%) |
Oct 02, 2007 | 31.35 | 31.59 | 31.24 | 31.46 | 23,971,888 | +0.23(+0.75%) |
Oct 01, 2007 | 30.34 | 31.38 | 30.30 | 31.23 | 25,866,840 | +0.66(+2.16%) |
Sep 28, 2007 | 30.72 | 30.83 | 30.41 | 30.57 | 22,675,470 | -0.26(-0.84%) |
Sep 27, 2007 | 30.82 | 30.88 | 30.48 | 30.83 | 19,246,674 | +0.05(+0.17%) |
Sep 26, 2007 | 30.86 | 31.15 | 30.52 | 30.78 | 26,200,648 | +0.02(+0.07%) |
Sep 25, 2007 | 30.86 | 30.86 | 30.46 | 30.76 | 24,531,074 | -0.16(-0.52%) |
Sep 24, 2007 | 31.49 | 31.49 | 30.80 | 30.92 | 26,001,590 | -0.53(-1.68%) |
Sep 21, 2007 | 31.69 | 31.72 | 31.11 | 31.44 | 30,780,470 | +0.11(+0.36%) |
Sep 20, 2007 | 31.77 | 31.86 | 31.18 | 31.33 | 29,252,612 | -0.41(-1.28%) |
Sep 19, 2007 | 32.00 | 32.06 | 31.47 | 31.74 | 47,469,884 | -0.17(-0.52%) |
Sep 18, 2007 | 30.48 | 31.93 | 30.10 | 31.90 | 40,817,464 | +1.69(+5.59%) |
Sep 17, 2007 | 30.28 | 30.44 | 29.95 | 30.21 | 26,911,138 | -0.17(-0.55%) |
Sep 14, 2007 | 30.42 | 30.45 | 30.03 | 30.38 | 18,710,014 | -0.04(-0.13%) |
Sep 13, 2007 | 29.63 | 30.54 | 29.61 | 30.42 | 30,333,382 | +0.75(+2.54%) |
Sep 12, 2007 | 29.69 | 29.85 | 29.45 | 29.67 | 20,839,592 | -0.05(-0.16%) |
Sep 11, 2007 | 29.33 | 29.91 | 29.13 | 29.71 | 22,690,160 | +0.41(+1.39%) |
Sep 10, 2007 | 29.19 | 29.65 | 28.92 | 29.31 | 25,744,074 | +0.27(+0.94%) |
Sep 07, 2007 | 28.87 | 29.35 | 28.82 | 29.03 | 32,241,774 | -0.46(-1.56%) |
Sep 06, 2007 | 29.51 | 29.72 | 29.24 | 29.49 | 28,471,222 | +0.03(+0.09%) |
Sep 05, 2007 | 29.91 | 30.00 | 29.40 | 29.47 | 23,318,510 | -0.75(-2.49%) |
Sep 04, 2007 | 29.62 | 30.44 | 29.53 | 30.22 | 23,061,322 | +0.52(+1.75%) |
Aug 31, 2007 | 30.02 | 30.11 | 29.53 | 29.70 | 25,236,388 | +0.37(+1.25%) |
Aug 30, 2007 | 29.11 | 29.59 | 28.91 | 29.33 | 23,341,894 | -0.11(-0.36%) |
Aug 29, 2007 | 29.27 | 29.51 | 28.79 | 29.44 | 32,384,622 | +0.35(+1.22%) |
Aug 28, 2007 | 29.67 | 29.67 | 28.99 | 29.09 | 35,222,240 | -0.87(-2.92%) |
Aug 27, 2007 | 30.52 | 30.62 | 29.95 | 29.96 | 20,273,892 | -0.69(-2.26%) |
Aug 24, 2007 | 30.36 | 30.69 | 30.04 | 30.66 | 19,857,788 | +0.19(+0.61%) |
Aug 23, 2007 | 30.99 | 31.08 | 30.12 | 30.47 | 32,191,860 | -0.22(-0.72%) |
Aug 22, 2007 | 31.14 | 31.24 | 30.04 | 30.69 | 46,234,260 | -0.13(-0.43%) |
Aug 21, 2007 | 30.77 | 31.41 | 30.52 | 30.82 | 35,348,008 | -0.19(-0.62%) |
Aug 20, 2007 | 31.47 | 31.70 | 30.07 | 31.02 | 49,001,876 | -0.35(-1.11%) |
Aug 17, 2007 | 32.08 | 32.22 | 30.79 | 31.36 | 86,742,648 | +1.03(+3.39%) |
Aug 16, 2007 | 28.52 | 30.62 | 28.13 | 30.34 | 77,067,040 | +1.65(+5.74%) |
Aug 15, 2007 | 28.77 | 29.63 | 28.56 | 28.69 | 41,520,428 | -0.20(-0.69%) |
Aug 14, 2007 | 29.31 | 29.37 | 28.77 | 28.89 | 37,794,400 | -0.35(-1.21%) |
Aug 13, 2007 | 30.17 | 30.31 | 29.14 | 29.24 | 31,964,172 | -0.28(-0.95%) |
Aug 10, 2007 | 28.93 | 29.89 | 28.36 | 29.52 | 48,600,016 | +0.05(+0.18%) |
Aug 09, 2007 | 30.05 | 30.65 | 29.47 | 29.47 | 58,777,732 | -1.56(-5.03%) |
Aug 08, 2007 | 30.52 | 31.51 | 30.20 | 31.03 | 41,136,108 | +0.78(+2.58%) |
Aug 07, 2007 | 30.01 | 30.72 | 29.45 | 30.25 | 45,801,968 | +0.15(+0.51%) |
Aug 06, 2007 | 29.19 | 30.09 | 28.87 | 30.09 | 51,263,308 | +0.97(+3.35%) |
Aug 03, 2007 | 29.16 | 29.99 | 28.95 | 29.12 | 54,898,356 | -0.63(-2.11%) |
Aug 02, 2007 | 29.63 | 29.86 | 29.35 | 29.75 | 42,415,592 | +0.14(+0.47%) |