Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 39.75 | 40.34 | 39.26 | 40.27 | 87,625,664 | +0.86(+2.19%) |
Oct 30, 2007 | 39.58 | 39.67 | 39.27 | 39.41 | 51,094,212 | -0.76(-1.89%) |
Oct 29, 2007 | 39.91 | 40.24 | 39.70 | 40.17 | 52,975,276 | +0.90(+2.30%) |
Oct 26, 2007 | 39.03 | 39.43 | 38.66 | 39.26 | 61,054,580 | +1.08(+2.83%) |
Oct 25, 2007 | 38.20 | 38.29 | 37.52 | 38.18 | 59,739,584 | +0.48(+1.27%) |
Oct 24, 2007 | 37.60 | 37.82 | 36.48 | 37.70 | 69,088,496 | -0.25(-0.65%) |
Oct 23, 2007 | 37.40 | 38.09 | 37.22 | 37.95 | 76,841,192 | +1.02(+2.77%) |
Oct 22, 2007 | 36.30 | 36.93 | 35.89 | 36.93 | 84,278,696 | +0.27(+0.72%) |
Oct 19, 2007 | 37.96 | 38.05 | 36.18 | 36.66 | 114,293,792 | -1.64(-4.28%) |
Oct 18, 2007 | 37.46 | 38.38 | 37.40 | 38.30 | 76,309,560 | +0.19(+0.51%) |
Oct 17, 2007 | 38.11 | 38.28 | 37.36 | 38.11 | 93,351,896 | +0.86(+2.31%) |
Oct 16, 2007 | 37.69 | 37.71 | 36.99 | 37.25 | 83,466,272 | -0.70(-1.85%) |
Oct 15, 2007 | 38.48 | 38.58 | 37.46 | 37.95 | 55,249,848 | -0.47(-1.22%) |
Oct 12, 2007 | 37.91 | 38.42 | 37.78 | 38.42 | 37,954,008 | +0.69(+1.83%) |
Oct 11, 2007 | 38.54 | 38.73 | 36.96 | 37.73 | 98,270,824 | -0.33(-0.88%) |
Oct 10, 2007 | 37.90 | 38.20 | 37.69 | 38.07 | 50,961,268 | +0.05(+0.13%) |
Oct 09, 2007 | 37.71 | 38.04 | 37.55 | 38.01 | 41,716,200 | +0.58(+1.56%) |
Oct 08, 2007 | 37.33 | 37.54 | 37.17 | 37.43 | 45,355,440 | -0.40(-1.06%) |
Oct 05, 2007 | 37.01 | 38.00 | 36.97 | 37.83 | 88,695,552 | +1.22(+3.34%) |
Oct 04, 2007 | 36.40 | 36.73 | 35.99 | 36.61 | 32,113,402 | +0.36(+1.00%) |
Oct 03, 2007 | 37.27 | 37.40 | 36.25 | 36.25 | 68,107,144 | -1.13(-3.03%) |
Oct 02, 2007 | 37.48 | 37.81 | 37.02 | 37.38 | 56,444,812 | +0.25(+0.68%) |
Oct 01, 2007 | 36.34 | 37.28 | 36.17 | 37.13 | 53,127,088 | +1.13(+3.14%) |
Sep 28, 2007 | 36.31 | 36.42 | 35.74 | 36.00 | 51,497,748 | -0.23(-0.63%) |
Sep 27, 2007 | 36.25 | 36.61 | 35.87 | 36.23 | 45,350,892 | +0.53(+1.48%) |
Sep 26, 2007 | 35.70 | 35.81 | 35.44 | 35.70 | 38,079,984 | +0.47(+1.33%) |
Sep 25, 2007 | 35.07 | 35.37 | 34.85 | 35.23 | 38,798,340 | -0.13(-0.37%) |
Sep 24, 2007 | 35.65 | 35.65 | 35.17 | 35.36 | 43,606,668 | +0.43(+1.24%) |
Sep 21, 2007 | 34.87 | 35.03 | 34.81 | 34.93 | 42,042,476 | +0.46(+1.33%) |
Sep 20, 2007 | 34.66 | 34.89 | 34.26 | 34.47 | 48,152,664 | -0.11(-0.31%) |
Sep 19, 2007 | 34.52 | 35.14 | 34.46 | 34.58 | 87,190,272 | +0.16(+0.45%) |
Sep 18, 2007 | 32.93 | 34.48 | 32.78 | 34.42 | 94,570,248 | +1.59(+4.84%) |
Sep 17, 2007 | 32.79 | 32.90 | 32.45 | 32.83 | 31,629,300 | -0.21(-0.63%) |
Sep 14, 2007 | 32.82 | 33.15 | 32.66 | 33.04 | 23,713,456 | +0.07(+0.20%) |
Sep 13, 2007 | 32.83 | 33.21 | 32.73 | 32.98 | 31,732,092 | +0.36(+1.11%) |
Sep 12, 2007 | 32.33 | 32.76 | 32.17 | 32.61 | 40,752,444 | +0.12(+0.36%) |
Sep 11, 2007 | 32.23 | 32.63 | 32.19 | 32.50 | 44,351,824 | +0.64(+2.02%) |
Sep 10, 2007 | 32.28 | 32.29 | 31.38 | 31.86 | 44,730,096 | +0.02(+0.08%) |
Sep 07, 2007 | 31.97 | 32.10 | 31.57 | 31.83 | 67,727,552 | -0.73(-2.26%) |
Sep 06, 2007 | 32.50 | 32.73 | 32.26 | 32.57 | 28,799,242 | +0.25(+0.78%) |
Sep 05, 2007 | 32.53 | 32.53 | 31.98 | 32.31 | 53,308,656 | -0.50(-1.51%) |
Sep 04, 2007 | 31.95 | 33.04 | 31.95 | 32.81 | 46,776,700 | +0.54(+1.69%) |
Aug 31, 2007 | 32.28 | 32.81 | 32.03 | 32.27 | 74,479,480 | +0.81(+2.58%) |
Aug 30, 2007 | 31.27 | 31.90 | 31.12 | 31.45 | 41,458,496 | -0.16(-0.51%) |
Aug 29, 2007 | 30.97 | 31.77 | 30.84 | 31.61 | 58,813,168 | +1.20(+3.96%) |
Aug 28, 2007 | 31.32 | 31.44 | 30.26 | 30.41 | 78,832,440 | -1.29(-4.07%) |
Aug 27, 2007 | 31.52 | 32.23 | 31.43 | 31.70 | 39,078,336 | +0.14(+0.46%) |
Aug 24, 2007 | 30.83 | 31.62 | 30.74 | 31.55 | 73,291,096 | +0.73(+2.38%) |
Aug 23, 2007 | 30.95 | 31.07 | 30.39 | 30.82 | 64,173,836 | +0.16(+0.51%) |
Aug 22, 2007 | 29.89 | 30.74 | 29.89 | 30.66 | 80,115,808 | +1.26(+4.30%) |
Aug 21, 2007 | 29.36 | 29.75 | 29.16 | 29.40 | 59,912,744 | -0.11(-0.37%) |
Aug 20, 2007 | 29.77 | 29.89 | 28.99 | 29.51 | 88,726,768 | +0.06(+0.20%) |
Aug 17, 2007 | 29.81 | 30.56 | 28.58 | 29.45 | 138,184,240 | +0.90(+3.16%) |
Aug 16, 2007 | 28.46 | 28.83 | 26.84 | 28.54 | 193,729,568 | -0.49(-1.70%) |
Aug 15, 2007 | 29.89 | 30.21 | 28.92 | 29.04 | 107,044,056 | -1.19(-3.93%) |
Aug 14, 2007 | 31.19 | 31.25 | 30.11 | 30.22 | 69,808,528 | -0.80(-2.59%) |
Aug 13, 2007 | 31.45 | 31.64 | 31.01 | 31.03 | 55,261,528 | +0.30(+0.99%) |
Aug 10, 2007 | 30.61 | 31.57 | 30.32 | 30.72 | 114,137,784 | -0.54(-1.73%) |
Aug 09, 2007 | 31.62 | 31.99 | 31.04 | 31.27 | 108,938,312 | -1.35(-4.14%) |
Aug 08, 2007 | 32.19 | 32.87 | 32.15 | 32.61 | 70,131,344 | +1.06(+3.36%) |
Aug 07, 2007 | 31.32 | 31.89 | 31.06 | 31.55 | 75,889,256 | +0.23(+0.75%) |
Aug 06, 2007 | 31.12 | 31.53 | 30.48 | 31.32 | 100,183,784 | +0.40(+1.29%) |
Aug 03, 2007 | 31.33 | 32.16 | 30.88 | 30.92 | 89,745,112 | -1.24(-3.84%) |
Aug 02, 2007 | 31.84 | 32.35 | 31.76 | 32.16 | 64,508,928 | +0.35(+1.11%) |