Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 34.63 | 37.26 | 34.44 | 37.19 | 30,806,756 | +3.26(+9.60%) |
Oct 30, 2007 | 34.49 | 34.54 | 33.62 | 33.93 | 9,694,408 | -0.90(-2.58%) |
Oct 29, 2007 | 34.91 | 35.25 | 34.38 | 34.83 | 8,108,122 | +0.07(+0.21%) |
Oct 26, 2007 | 34.30 | 34.93 | 34.04 | 34.76 | 11,235,390 | +1.02(+3.03%) |
Oct 25, 2007 | 33.93 | 34.08 | 33.49 | 33.73 | 7,970,845 | +0.01(+0.02%) |
Oct 24, 2007 | 33.35 | 33.87 | 33.05 | 33.73 | 8,311,780 | +0.28(+0.83%) |
Oct 23, 2007 | 33.05 | 33.51 | 32.73 | 33.45 | 7,765,722 | +0.59(+1.80%) |
Oct 22, 2007 | 32.84 | 33.30 | 32.48 | 32.86 | 11,328,870 | -0.50(-1.51%) |
Oct 19, 2007 | 33.71 | 33.87 | 33.18 | 33.36 | 17,059,344 | -0.35(-1.04%) |
Oct 18, 2007 | 33.42 | 34.08 | 33.32 | 33.71 | 8,841,881 | +0.59(+1.79%) |
Oct 17, 2007 | 34.72 | 34.81 | 32.77 | 33.12 | 21,418,686 | -1.37(-3.96%) |
Oct 16, 2007 | 34.49 | 34.78 | 34.27 | 34.49 | 7,667,436 | -0.31(-0.90%) |
Oct 15, 2007 | 35.11 | 35.25 | 34.50 | 34.80 | 11,279,511 | +0.04(+0.13%) |
Oct 12, 2007 | 34.38 | 34.87 | 34.20 | 34.76 | 7,803,593 | +0.39(+1.15%) |
Oct 11, 2007 | 34.05 | 34.89 | 33.90 | 34.36 | 15,494,130 | +0.59(+1.75%) |
Oct 10, 2007 | 33.84 | 34.29 | 33.65 | 33.77 | 9,119,294 | +0.15(+0.43%) |
Oct 09, 2007 | 32.73 | 33.62 | 32.73 | 33.62 | 7,530,124 | +0.87(+2.65%) |
Oct 08, 2007 | 32.95 | 33.10 | 32.37 | 32.75 | 6,594,849 | -0.53(-1.60%) |
Oct 05, 2007 | 32.84 | 33.75 | 32.59 | 33.29 | 9,372,908 | +0.37(+1.13%) |
Oct 04, 2007 | 32.48 | 33.05 | 32.33 | 32.92 | 7,887,082 | +0.22(+0.67%) |
Oct 03, 2007 | 33.05 | 33.24 | 32.54 | 32.70 | 5,980,118 | -0.29(-0.86%) |
Oct 02, 2007 | 33.21 | 33.23 | 32.59 | 32.98 | 12,510,988 | -0.64(-1.91%) |
Oct 01, 2007 | 32.84 | 33.81 | 32.83 | 33.62 | 11,648,555 | +0.94(+2.88%) |
Sep 28, 2007 | 32.89 | 33.41 | 32.55 | 32.68 | 12,873,274 | +0.15(+0.45%) |
Sep 27, 2007 | 32.93 | 32.97 | 31.99 | 32.54 | 15,593,706 | -0.27(-0.82%) |
Sep 26, 2007 | 34.97 | 35.25 | 32.15 | 32.81 | 32,266,332 | -2.04(-5.85%) |
Sep 25, 2007 | 34.81 | 35.04 | 34.52 | 34.84 | 9,965,079 | -0.42(-1.18%) |
Sep 24, 2007 | 34.72 | 35.38 | 34.53 | 35.26 | 14,068,258 | +0.51(+1.47%) |
Sep 21, 2007 | 34.89 | 35.06 | 34.34 | 34.75 | 15,306,089 | -0.09(-0.27%) |
Sep 20, 2007 | 34.62 | 35.09 | 34.60 | 34.84 | 16,063,435 | +0.73(+2.14%) |
Sep 19, 2007 | 33.68 | 34.46 | 33.53 | 34.11 | 16,606,907 | +0.51(+1.52%) |
Sep 18, 2007 | 33.20 | 33.76 | 32.59 | 33.60 | 15,306,382 | +0.57(+1.73%) |
Sep 17, 2007 | 33.50 | 33.68 | 32.92 | 33.03 | 11,697,589 | -0.10(-0.31%) |
Sep 14, 2007 | 33.17 | 33.51 | 32.67 | 33.13 | 9,310,123 | +0.13(+0.40%) |
Sep 13, 2007 | 32.88 | 33.21 | 32.41 | 33.00 | 10,178,759 | -0.06(-0.18%) |
Sep 12, 2007 | 32.80 | 33.34 | 32.55 | 33.06 | 9,892,897 | +0.07(+0.20%) |
Sep 11, 2007 | 32.15 | 33.21 | 32.09 | 33.00 | 14,016,933 | +0.97(+3.03%) |
Sep 10, 2007 | 32.53 | 32.57 | 31.68 | 32.02 | 11,038,165 | -0.28(-0.86%) |
Sep 07, 2007 | 32.52 | 32.73 | 31.80 | 32.30 | 16,183,944 | +0.08(+0.25%) |
Sep 06, 2007 | 30.90 | 32.57 | 31.23 | 32.22 | 21,188,612 | +1.32(+4.28%) |
Sep 05, 2007 | 30.99 | 31.18 | 30.64 | 30.90 | 7,835,757 | -0.28(-0.89%) |
Sep 04, 2007 | 30.89 | 31.45 | 30.72 | 31.18 | 9,845,098 | +0.30(+0.97%) |
Aug 31, 2007 | 30.82 | 31.15 | 30.69 | 30.88 | 8,896,338 | +0.54(+1.78%) |
Aug 30, 2007 | 30.45 | 30.67 | 29.99 | 30.34 | 6,093,307 | -0.12(-0.38%) |
Aug 29, 2007 | 30.16 | 30.58 | 29.88 | 30.45 | 8,009,485 | +0.45(+1.49%) |
Aug 28, 2007 | 29.44 | 31.19 | 29.27 | 30.01 | 24,880,730 | +0.45(+1.53%) |
Aug 27, 2007 | 29.96 | 30.13 | 29.44 | 29.55 | 6,363,486 | -0.52(-1.72%) |
Aug 24, 2007 | 29.72 | 30.28 | 29.52 | 30.07 | 7,587,618 | +0.46(+1.55%) |
Aug 23, 2007 | 29.99 | 30.07 | 29.17 | 29.61 | 11,003,675 | -0.17(-0.56%) |
Aug 22, 2007 | 29.70 | 29.96 | 29.50 | 29.78 | 10,301,275 | +0.31(+1.04%) |
Aug 21, 2007 | 28.90 | 29.58 | 28.86 | 29.47 | 9,340,607 | +0.34(+1.15%) |
Aug 20, 2007 | 29.23 | 29.57 | 28.62 | 29.14 | 11,462,726 | -0.01(-0.03%) |
Aug 17, 2007 | 29.76 | 29.82 | 28.79 | 29.15 | 13,601,222 | +0.33(+1.14%) |
Aug 16, 2007 | 28.90 | 29.08 | 27.77 | 28.82 | 29,373,526 | -0.49(-1.67%) |
Aug 15, 2007 | 29.41 | 29.70 | 29.08 | 29.31 | 18,627,924 | -0.28(-0.96%) |
Aug 14, 2007 | 29.96 | 30.33 | 29.44 | 29.59 | 12,943,883 | -0.46(-1.53%) |
Aug 13, 2007 | 30.62 | 30.80 | 29.97 | 30.05 | 14,256,313 | -0.57(-1.86%) |
Aug 10, 2007 | 30.29 | 30.91 | 30.10 | 30.62 | 19,574,730 | +0.36(+1.18%) |
Aug 09, 2007 | 30.33 | 30.91 | 30.09 | 30.26 | 12,571,542 | -0.67(-2.17%) |
Aug 08, 2007 | 30.21 | 31.23 | 30.17 | 30.94 | 11,812,062 | +1.03(+3.44%) |
Aug 07, 2007 | 29.41 | 30.12 | 29.34 | 29.91 | 10,034,988 | +0.20(+0.66%) |
Aug 06, 2007 | 29.88 | 29.96 | 29.06 | 29.71 | 12,018,928 | -0.21(-0.71%) |
Aug 03, 2007 | 30.09 | 30.49 | 29.88 | 29.92 | 13,101,961 | -0.57(-1.87%) |
Aug 02, 2007 | 29.99 | 30.65 | 29.81 | 30.49 | 10,133,298 | +0.10(+0.34%) |