Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 40.02 | 40.62 | 39.53 | 40.55 | 87,025,080 | +0.87(+2.19%) |
Oct 30, 2007 | 39.85 | 39.95 | 39.55 | 39.68 | 50,744,016 | -0.76(-1.89%) |
Oct 29, 2007 | 40.19 | 40.52 | 39.97 | 40.44 | 52,612,184 | +0.91(+2.30%) |
Oct 26, 2007 | 39.30 | 39.71 | 38.93 | 39.53 | 60,636,116 | +1.09(+2.83%) |
Oct 25, 2007 | 38.46 | 38.55 | 37.78 | 38.44 | 59,330,128 | +0.48(+1.27%) |
Oct 24, 2007 | 37.86 | 38.09 | 36.73 | 37.96 | 68,614,968 | -0.25(-0.65%) |
Oct 23, 2007 | 37.66 | 38.35 | 37.47 | 38.21 | 76,314,528 | +1.03(+2.77%) |
Oct 22, 2007 | 36.55 | 37.18 | 36.14 | 37.18 | 83,701,048 | +0.27(+0.72%) |
Oct 19, 2007 | 38.23 | 38.32 | 36.43 | 36.91 | 113,510,424 | -1.65(-4.28%) |
Oct 18, 2007 | 37.71 | 38.65 | 37.66 | 38.56 | 75,786,536 | +0.19(+0.51%) |
Oct 17, 2007 | 38.37 | 38.54 | 37.62 | 38.37 | 92,712,064 | +0.87(+2.31%) |
Oct 16, 2007 | 37.95 | 37.97 | 37.24 | 37.50 | 82,894,200 | -0.71(-1.85%) |
Oct 15, 2007 | 38.75 | 38.84 | 37.72 | 38.21 | 54,871,168 | -0.47(-1.22%) |
Oct 12, 2007 | 38.17 | 38.68 | 38.04 | 38.68 | 37,693,872 | +0.69(+1.83%) |
Oct 11, 2007 | 38.81 | 39.00 | 37.21 | 37.99 | 97,597,272 | -0.34(-0.88%) |
Oct 10, 2007 | 38.16 | 38.46 | 37.95 | 38.33 | 50,611,980 | +0.05(+0.13%) |
Oct 09, 2007 | 37.97 | 38.31 | 37.81 | 38.28 | 41,430,276 | +0.59(+1.56%) |
Oct 08, 2007 | 37.59 | 37.80 | 37.43 | 37.69 | 45,044,576 | -0.41(-1.06%) |
Oct 05, 2007 | 37.27 | 38.27 | 37.23 | 38.10 | 88,087,632 | +1.23(+3.34%) |
Oct 04, 2007 | 36.65 | 36.98 | 36.24 | 36.87 | 31,893,298 | +0.36(+1.00%) |
Oct 03, 2007 | 37.53 | 37.66 | 36.50 | 36.50 | 67,640,336 | -1.14(-3.03%) |
Oct 02, 2007 | 37.74 | 38.08 | 37.27 | 37.64 | 56,057,940 | +0.25(+0.68%) |
Oct 01, 2007 | 36.59 | 37.54 | 36.42 | 37.39 | 52,762,956 | +1.14(+3.14%) |
Sep 28, 2007 | 36.56 | 36.67 | 35.99 | 36.25 | 51,144,784 | -0.23(-0.63%) |
Sep 27, 2007 | 36.50 | 36.87 | 36.12 | 36.48 | 45,040,056 | +0.53(+1.48%) |
Sep 26, 2007 | 35.94 | 36.05 | 35.68 | 35.94 | 37,818,984 | +0.47(+1.33%) |
Sep 25, 2007 | 35.31 | 35.62 | 35.09 | 35.47 | 38,532,416 | -0.13(-0.37%) |
Sep 24, 2007 | 35.90 | 35.90 | 35.41 | 35.60 | 43,307,788 | +0.44(+1.24%) |
Sep 21, 2007 | 35.11 | 35.27 | 35.05 | 35.17 | 41,754,316 | +0.46(+1.33%) |
Sep 20, 2007 | 34.90 | 35.13 | 34.50 | 34.71 | 47,822,624 | -0.11(-0.31%) |
Sep 19, 2007 | 34.76 | 35.38 | 34.70 | 34.82 | 86,592,672 | +0.16(+0.46%) |
Sep 18, 2007 | 33.15 | 34.72 | 33.01 | 34.66 | 93,922,064 | +1.60(+4.84%) |
Sep 17, 2007 | 33.01 | 33.13 | 32.67 | 33.06 | 31,412,514 | -0.21(-0.63%) |
Sep 14, 2007 | 33.05 | 33.38 | 32.88 | 33.27 | 23,550,924 | +0.07(+0.20%) |
Sep 13, 2007 | 33.06 | 33.44 | 32.96 | 33.20 | 31,514,600 | +0.36(+1.11%) |
Sep 12, 2007 | 32.56 | 32.98 | 32.39 | 32.84 | 40,473,128 | +0.12(+0.36%) |
Sep 11, 2007 | 32.45 | 32.85 | 32.41 | 32.72 | 44,047,836 | +0.65(+2.02%) |
Sep 10, 2007 | 32.50 | 32.51 | 31.59 | 32.08 | 44,423,516 | +0.02(+0.08%) |
Sep 07, 2007 | 32.19 | 32.33 | 31.78 | 32.05 | 67,263,344 | -0.74(-2.26%) |
Sep 06, 2007 | 32.72 | 32.95 | 32.48 | 32.79 | 28,601,854 | +0.25(+0.78%) |
Sep 05, 2007 | 32.76 | 32.76 | 32.20 | 32.54 | 52,943,280 | -0.50(-1.51%) |
Sep 04, 2007 | 32.17 | 33.27 | 32.17 | 33.04 | 46,456,092 | +0.55(+1.69%) |
Aug 31, 2007 | 32.50 | 33.03 | 32.26 | 32.49 | 73,969,000 | +0.82(+2.58%) |
Aug 30, 2007 | 31.48 | 32.12 | 31.34 | 31.67 | 41,174,340 | -0.16(-0.51%) |
Aug 29, 2007 | 31.19 | 31.99 | 31.06 | 31.83 | 58,410,064 | +1.21(+3.96%) |
Aug 28, 2007 | 31.54 | 31.65 | 30.47 | 30.62 | 78,292,128 | -1.30(-4.07%) |
Aug 27, 2007 | 31.74 | 32.45 | 31.64 | 31.92 | 38,810,496 | +0.15(+0.46%) |
Aug 24, 2007 | 31.04 | 31.84 | 30.95 | 31.77 | 72,788,760 | +0.74(+2.38%) |
Aug 23, 2007 | 31.16 | 31.28 | 30.60 | 31.03 | 63,733,988 | +0.16(+0.51%) |
Aug 22, 2007 | 30.10 | 30.95 | 30.10 | 30.88 | 79,566,696 | +1.27(+4.30%) |
Aug 21, 2007 | 29.56 | 29.95 | 29.36 | 29.60 | 59,502,104 | -0.11(-0.37%) |
Aug 20, 2007 | 29.98 | 30.09 | 29.19 | 29.71 | 88,118,640 | +0.06(+0.20%) |
Aug 17, 2007 | 30.01 | 30.77 | 28.77 | 29.65 | 137,237,136 | +0.91(+3.16%) |
Aug 16, 2007 | 28.66 | 29.03 | 27.02 | 28.74 | 192,401,760 | -0.50(-1.70%) |
Aug 15, 2007 | 30.10 | 30.42 | 29.12 | 29.24 | 106,310,376 | -1.20(-3.93%) |
Aug 14, 2007 | 31.41 | 31.47 | 30.32 | 30.43 | 69,330,064 | -0.81(-2.59%) |
Aug 13, 2007 | 31.66 | 31.86 | 31.22 | 31.24 | 54,882,764 | +0.31(+0.99%) |
Aug 10, 2007 | 30.82 | 31.79 | 30.53 | 30.94 | 113,355,480 | -0.55(-1.73%) |
Aug 09, 2007 | 31.84 | 32.21 | 31.25 | 31.48 | 108,191,648 | -1.36(-4.14%) |
Aug 08, 2007 | 32.41 | 33.10 | 32.38 | 32.84 | 69,650,664 | +1.07(+3.36%) |
Aug 07, 2007 | 31.54 | 32.11 | 31.27 | 31.77 | 75,369,112 | +0.24(+0.75%) |
Aug 06, 2007 | 31.34 | 31.75 | 30.69 | 31.54 | 99,497,128 | +0.40(+1.29%) |
Aug 03, 2007 | 31.55 | 32.38 | 31.09 | 31.14 | 89,130,000 | -1.24(-3.84%) |
Aug 02, 2007 | 32.06 | 32.57 | 31.98 | 32.38 | 64,066,784 | +0.35(+1.11%) |