Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 33.37 | 33.44 | 32.51 | 33.01 | 30,304,964 | -0.12(-0.35%) |
Oct 30, 2007 | 32.66 | 33.47 | 32.63 | 33.12 | 22,503,164 | +0.26(+0.80%) |
Oct 29, 2007 | 32.65 | 32.96 | 32.58 | 32.86 | 18,771,272 | +0.27(+0.83%) |
Oct 26, 2007 | 32.52 | 32.71 | 32.20 | 32.59 | 23,331,144 | +0.55(+1.73%) |
Oct 25, 2007 | 32.09 | 32.31 | 31.60 | 32.04 | 29,152,890 | +0.01(+0.02%) |
Oct 24, 2007 | 32.20 | 32.25 | 31.59 | 32.03 | 30,521,862 | -0.04(-0.14%) |
Oct 23, 2007 | 33.23 | 33.28 | 31.76 | 32.07 | 51,868,772 | -0.96(-2.92%) |
Oct 22, 2007 | 32.71 | 33.19 | 32.59 | 33.04 | 29,064,818 | +0.20(+0.60%) |
Oct 19, 2007 | 33.47 | 33.60 | 32.82 | 32.84 | 31,463,760 | -0.66(-1.98%) |
Oct 18, 2007 | 33.42 | 33.61 | 33.10 | 33.50 | 26,054,222 | -0.07(-0.22%) |
Oct 17, 2007 | 33.69 | 33.85 | 33.06 | 33.58 | 32,754,712 | +0.09(+0.28%) |
Oct 16, 2007 | 33.79 | 33.80 | 33.28 | 33.48 | 24,680,276 | -0.43(-1.27%) |
Oct 15, 2007 | 34.32 | 34.36 | 33.77 | 33.91 | 22,510,424 | -0.45(-1.30%) |
Oct 12, 2007 | 34.30 | 34.52 | 34.17 | 34.36 | 19,171,512 | +0.12(+0.34%) |
Oct 11, 2007 | 34.57 | 34.82 | 34.11 | 34.24 | 56,199,472 | +0.96(+2.87%) |
Oct 10, 2007 | 32.93 | 33.39 | 32.93 | 33.28 | 21,682,632 | +0.28(+0.84%) |
Oct 09, 2007 | 32.88 | 33.21 | 32.58 | 33.01 | 16,776,000 | -0.04(-0.13%) |
Oct 08, 2007 | 33.00 | 33.15 | 32.91 | 33.05 | 11,053,934 | -0.07(-0.22%) |
Oct 05, 2007 | 33.18 | 33.50 | 32.83 | 33.12 | 17,954,372 | +0.27(+0.82%) |
Oct 04, 2007 | 32.90 | 33.10 | 32.69 | 32.85 | 13,085,777 | -0.09(-0.29%) |
Oct 03, 2007 | 32.63 | 33.29 | 32.48 | 32.95 | 23,359,024 | +0.19(+0.58%) |
Oct 02, 2007 | 32.45 | 32.93 | 32.39 | 32.76 | 25,128,100 | +0.29(+0.90%) |
Oct 01, 2007 | 32.00 | 32.61 | 31.88 | 32.47 | 20,781,286 | +0.60(+1.88%) |
Sep 28, 2007 | 31.84 | 32.12 | 31.77 | 31.87 | 17,334,792 | +0.03(+0.09%) |
Sep 27, 2007 | 31.80 | 32.14 | 31.74 | 31.84 | 19,455,818 | +0.23(+0.72%) |
Sep 26, 2007 | 31.61 | 31.83 | 31.36 | 31.61 | 26,225,452 | +0.10(+0.32%) |
Sep 25, 2007 | 31.61 | 31.61 | 31.16 | 31.51 | 29,172,462 | -0.59(-1.84%) |
Sep 24, 2007 | 32.36 | 32.47 | 32.02 | 32.10 | 22,943,530 | -0.19(-0.59%) |
Sep 21, 2007 | 32.54 | 32.70 | 32.23 | 32.29 | 28,822,924 | -0.07(-0.20%) |
Sep 20, 2007 | 32.62 | 32.73 | 32.09 | 32.36 | 22,957,934 | -0.31(-0.96%) |
Sep 19, 2007 | 32.54 | 32.89 | 32.42 | 32.67 | 30,388,928 | +0.23(+0.70%) |
Sep 18, 2007 | 31.75 | 32.60 | 31.65 | 32.44 | 38,221,948 | +0.82(+2.59%) |
Sep 17, 2007 | 31.56 | 31.79 | 31.39 | 31.63 | 19,210,626 | +0.00(+0.00%) |
Sep 14, 2007 | 31.25 | 31.79 | 31.14 | 31.63 | 20,322,276 | +0.19(+0.60%) |
Sep 13, 2007 | 31.18 | 31.74 | 31.23 | 31.44 | 23,479,090 | +0.26(+0.82%) |
Sep 12, 2007 | 31.35 | 31.54 | 31.09 | 31.18 | 21,438,890 | -0.17(-0.54%) |
Sep 11, 2007 | 30.95 | 31.41 | 30.89 | 31.35 | 25,884,186 | +0.49(+1.58%) |
Sep 10, 2007 | 31.09 | 31.16 | 30.73 | 30.86 | 24,967,156 | -0.09(-0.28%) |
Sep 07, 2007 | 30.98 | 31.31 | 30.89 | 30.95 | 34,754,576 | -0.27(-0.87%) |
Sep 06, 2007 | 31.65 | 31.83 | 31.14 | 31.22 | 40,292,088 | +0.23(+0.73%) |
Sep 05, 2007 | 31.55 | 31.55 | 30.92 | 30.99 | 42,166,964 | -0.62(-1.96%) |
Sep 04, 2007 | 31.77 | 31.86 | 31.59 | 31.61 | 26,537,570 | -0.24(-0.76%) |
Aug 31, 2007 | 31.79 | 32.08 | 31.65 | 31.85 | 28,519,942 | +0.23(+0.72%) |
Aug 30, 2007 | 31.55 | 31.87 | 31.51 | 31.63 | 32,805,940 | -0.64(-1.97%) |
Aug 29, 2007 | 31.81 | 32.36 | 31.72 | 32.26 | 30,945,446 | +0.58(+1.82%) |
Aug 28, 2007 | 31.87 | 32.27 | 31.69 | 31.69 | 38,256,336 | -0.31(-0.96%) |
Aug 27, 2007 | 31.96 | 32.15 | 31.80 | 31.99 | 27,104,510 | +0.06(+0.18%) |
Aug 24, 2007 | 31.51 | 32.06 | 31.49 | 31.93 | 24,601,168 | +0.42(+1.32%) |
Aug 23, 2007 | 31.94 | 32.00 | 31.42 | 31.52 | 29,663,112 | -0.42(-1.33%) |
Aug 22, 2007 | 31.97 | 32.04 | 31.71 | 31.94 | 25,892,952 | +0.04(+0.11%) |
Aug 21, 2007 | 31.82 | 31.94 | 31.53 | 31.90 | 26,843,286 | +0.08(+0.25%) |
Aug 20, 2007 | 31.90 | 31.99 | 31.36 | 31.82 | 31,445,536 | +0.07(+0.23%) |
Aug 17, 2007 | 32.63 | 32.63 | 31.53 | 31.75 | 41,695,436 | -0.01(-0.02%) |
Aug 16, 2007 | 31.43 | 32.09 | 31.33 | 31.76 | 49,677,032 | +0.16(+0.51%) |
Aug 15, 2007 | 32.11 | 32.11 | 31.46 | 31.60 | 38,939,764 | -0.39(-1.23%) |
Aug 14, 2007 | 31.98 | 32.26 | 31.77 | 31.99 | 86,733,816 | -1.72(-5.09%) |
Aug 13, 2007 | 33.63 | 34.12 | 33.64 | 33.71 | 21,320,408 | +0.07(+0.22%) |
Aug 10, 2007 | 33.74 | 34.51 | 33.36 | 33.63 | 29,577,230 | -0.28(-0.82%) |
Aug 09, 2007 | 34.68 | 35.04 | 33.87 | 33.91 | 32,289,006 | -1.44(-4.07%) |
Aug 08, 2007 | 34.36 | 35.35 | 34.09 | 35.35 | 33,463,680 | +0.99(+2.89%) |
Aug 07, 2007 | 34.17 | 34.66 | 33.98 | 34.36 | 26,366,602 | +0.03(+0.09%) |
Aug 06, 2007 | 33.36 | 34.35 | 33.36 | 34.33 | 28,286,404 | +0.93(+2.78%) |
Aug 03, 2007 | 33.64 | 34.12 | 33.40 | 33.40 | 28,011,912 | -0.72(-2.10%) |
Aug 02, 2007 | 33.73 | 34.39 | 33.64 | 34.12 | 22,828,196 | +0.37(+1.10%) |