Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.96 | 29.50 | 28.77 | 29.49 | 22,968,040 | +0.66(+2.27%) |
Oct 30, 2007 | 28.48 | 28.93 | 28.41 | 28.84 | 13,745,362 | +0.10(+0.36%) |
Oct 29, 2007 | 28.69 | 28.98 | 28.34 | 28.73 | 19,209,354 | +0.21(+0.73%) |
Oct 26, 2007 | 28.35 | 28.67 | 27.79 | 28.52 | 26,662,416 | +0.37(+1.32%) |
Oct 25, 2007 | 28.75 | 28.99 | 27.91 | 28.15 | 22,631,960 | -0.27(-0.95%) |
Oct 24, 2007 | 28.00 | 28.44 | 27.64 | 28.42 | 22,930,732 | +0.03(+0.12%) |
Oct 23, 2007 | 27.88 | 28.40 | 27.68 | 28.39 | 17,552,552 | +0.18(+0.64%) |
Oct 22, 2007 | 27.79 | 28.30 | 27.74 | 28.21 | 18,977,420 | +0.39(+1.39%) |
Oct 19, 2007 | 28.46 | 28.81 | 27.70 | 27.82 | 44,918,384 | -0.74(-2.59%) |
Oct 18, 2007 | 28.56 | 28.91 | 28.28 | 28.56 | 24,645,102 | -0.02(-0.07%) |
Oct 17, 2007 | 28.56 | 28.62 | 27.88 | 28.58 | 31,867,726 | +0.39(+1.40%) |
Oct 16, 2007 | 28.43 | 28.97 | 28.19 | 28.19 | 25,998,328 | -0.31(-1.09%) |
Oct 15, 2007 | 28.90 | 28.99 | 28.34 | 28.50 | 21,095,242 | -0.60(-2.06%) |
Oct 12, 2007 | 28.77 | 29.10 | 28.63 | 29.10 | 16,118,382 | +0.48(+1.66%) |
Oct 11, 2007 | 29.22 | 29.26 | 28.52 | 28.62 | 30,469,480 | -0.57(-1.96%) |
Oct 10, 2007 | 29.42 | 29.51 | 29.03 | 29.19 | 18,916,110 | -0.24(-0.82%) |
Oct 09, 2007 | 29.53 | 29.54 | 28.99 | 29.44 | 19,694,874 | -0.08(-0.28%) |
Oct 08, 2007 | 29.65 | 29.78 | 29.29 | 29.52 | 20,693,204 | -0.41(-1.36%) |
Oct 05, 2007 | 29.77 | 29.95 | 29.19 | 29.93 | 21,090,178 | +0.40(+1.36%) |
Oct 04, 2007 | 29.20 | 29.65 | 28.97 | 29.53 | 17,478,756 | +0.35(+1.21%) |
Oct 03, 2007 | 28.80 | 29.35 | 28.72 | 29.17 | 18,603,178 | +0.20(+0.69%) |
Oct 02, 2007 | 29.05 | 29.05 | 28.35 | 28.97 | 26,147,476 | -0.08(-0.26%) |
Oct 01, 2007 | 29.02 | 29.33 | 28.61 | 29.05 | 27,602,802 | -0.12(-0.40%) |
Sep 28, 2007 | 29.26 | 29.40 | 28.95 | 29.17 | 22,260,390 | +0.02(+0.07%) |
Sep 27, 2007 | 29.36 | 29.72 | 28.99 | 29.15 | 20,269,658 | -0.01(-0.02%) |
Sep 26, 2007 | 28.87 | 29.33 | 28.63 | 29.15 | 25,750,164 | +0.48(+1.66%) |
Sep 25, 2007 | 28.50 | 28.73 | 28.14 | 28.68 | 32,396,730 | -0.06(-0.22%) |
Sep 24, 2007 | 28.30 | 28.77 | 28.30 | 28.74 | 24,052,832 | +0.56(+1.98%) |
Sep 21, 2007 | 27.98 | 28.26 | 27.58 | 28.18 | 42,163,940 | +0.20(+0.72%) |
Sep 20, 2007 | 27.61 | 28.14 | 27.54 | 27.98 | 27,122,554 | +0.35(+1.25%) |
Sep 19, 2007 | 27.55 | 27.77 | 27.09 | 27.63 | 24,623,924 | +0.17(+0.60%) |
Sep 18, 2007 | 27.08 | 27.47 | 26.72 | 27.47 | 29,752,286 | +0.55(+2.05%) |
Sep 17, 2007 | 27.00 | 27.09 | 26.80 | 26.92 | 17,636,872 | -0.30(-1.09%) |
Sep 14, 2007 | 26.76 | 27.43 | 26.42 | 27.21 | 28,979,538 | +0.18(+0.66%) |
Sep 13, 2007 | 27.06 | 27.33 | 26.19 | 27.03 | 55,621,000 | +0.90(+3.43%) |
Sep 12, 2007 | 26.12 | 26.23 | 25.82 | 26.14 | 21,556,066 | -0.10(-0.37%) |
Sep 11, 2007 | 25.55 | 26.27 | 25.42 | 26.23 | 25,389,526 | +0.86(+3.37%) |
Sep 10, 2007 | 26.07 | 26.07 | 25.32 | 25.38 | 29,957,168 | -0.77(-2.96%) |
Sep 07, 2007 | 26.38 | 26.76 | 25.98 | 26.15 | 26,987,164 | -0.64(-2.40%) |
Sep 06, 2007 | 26.99 | 27.16 | 26.60 | 26.79 | 19,078,008 | -0.08(-0.28%) |
Sep 05, 2007 | 27.37 | 27.43 | 26.69 | 26.87 | 22,648,972 | -0.75(-2.70%) |
Sep 04, 2007 | 27.54 | 27.77 | 27.22 | 27.61 | 27,637,488 | +0.08(+0.30%) |
Aug 31, 2007 | 27.18 | 27.60 | 27.09 | 27.53 | 16,866,012 | +0.56(+2.07%) |
Aug 30, 2007 | 26.65 | 27.37 | 26.49 | 26.97 | 17,708,908 | +0.11(+0.41%) |
Aug 29, 2007 | 26.29 | 26.89 | 26.14 | 26.86 | 21,009,478 | +0.72(+2.77%) |
Aug 28, 2007 | 26.41 | 26.66 | 26.13 | 26.14 | 21,248,568 | -0.49(-1.84%) |
Aug 27, 2007 | 26.61 | 26.88 | 26.22 | 26.63 | 25,486,522 | +0.24(+0.92%) |
Aug 24, 2007 | 26.16 | 26.56 | 25.99 | 26.39 | 19,260,160 | +0.26(+0.98%) |
Aug 23, 2007 | 25.86 | 26.23 | 25.64 | 26.13 | 26,991,288 | +0.41(+1.58%) |
Aug 22, 2007 | 25.60 | 26.16 | 25.43 | 25.72 | 33,537,866 | +0.26(+1.00%) |
Aug 21, 2007 | 25.66 | 25.83 | 25.29 | 25.47 | 35,676,756 | -0.36(-1.39%) |
Aug 20, 2007 | 25.81 | 26.07 | 25.72 | 25.83 | 25,626,456 | -0.08(-0.32%) |
Aug 17, 2007 | 25.79 | 26.14 | 25.18 | 25.91 | 53,454,492 | +0.42(+1.65%) |
Aug 16, 2007 | 24.67 | 25.59 | 24.31 | 25.49 | 69,840,704 | +0.58(+2.33%) |
Aug 15, 2007 | 26.02 | 26.21 | 24.68 | 24.91 | 51,622,732 | -1.17(-4.47%) |
Aug 14, 2007 | 26.73 | 27.04 | 26.01 | 26.07 | 37,457,012 | -0.79(-2.93%) |
Aug 13, 2007 | 26.33 | 27.37 | 26.33 | 26.86 | 42,224,936 | +0.71(+2.72%) |
Aug 10, 2007 | 26.23 | 26.42 | 25.79 | 26.15 | 41,053,304 | -0.23(-0.86%) |
Aug 09, 2007 | 27.06 | 27.78 | 26.38 | 26.38 | 41,639,652 | -1.33(-4.81%) |
Aug 08, 2007 | 27.76 | 28.06 | 26.95 | 27.71 | 58,338,788 | -0.24(-0.86%) |
Aug 07, 2007 | 28.32 | 28.64 | 27.41 | 27.95 | 49,820,852 | -0.88(-3.06%) |
Aug 06, 2007 | 28.40 | 28.87 | 27.86 | 28.84 | 30,098,472 | +0.70(+2.48%) |
Aug 03, 2007 | 28.36 | 29.23 | 28.06 | 28.14 | 29,200,464 | -0.88(-3.02%) |
Aug 02, 2007 | 28.68 | 29.18 | 28.30 | 29.01 | 23,810,582 | +0.45(+1.57%) |