Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 33.26 | 33.33 | 32.40 | 32.89 | 30,409,606 | -0.12(-0.35%) |
Oct 30, 2007 | 32.55 | 33.36 | 32.51 | 33.01 | 22,580,868 | +0.26(+0.80%) |
Oct 29, 2007 | 32.54 | 32.84 | 32.46 | 32.75 | 18,836,088 | +0.27(+0.83%) |
Oct 26, 2007 | 32.41 | 32.60 | 32.09 | 32.48 | 23,411,706 | +0.55(+1.73%) |
Oct 25, 2007 | 31.98 | 32.19 | 31.49 | 31.93 | 29,253,556 | +0.01(+0.02%) |
Oct 24, 2007 | 32.09 | 32.14 | 31.48 | 31.92 | 30,627,254 | -0.04(-0.14%) |
Oct 23, 2007 | 33.11 | 33.16 | 31.65 | 31.96 | 52,047,876 | -0.96(-2.92%) |
Oct 22, 2007 | 32.59 | 33.08 | 32.48 | 32.92 | 29,165,178 | +0.20(+0.60%) |
Oct 19, 2007 | 33.35 | 33.48 | 32.71 | 32.73 | 31,572,404 | -0.66(-1.98%) |
Oct 18, 2007 | 33.31 | 33.50 | 32.99 | 33.39 | 26,144,188 | -0.07(-0.22%) |
Oct 17, 2007 | 33.57 | 33.73 | 32.94 | 33.46 | 32,867,814 | +0.09(+0.28%) |
Oct 16, 2007 | 33.67 | 33.69 | 33.16 | 33.37 | 24,765,498 | -0.43(-1.27%) |
Oct 15, 2007 | 34.20 | 34.25 | 33.66 | 33.80 | 22,588,152 | -0.44(-1.30%) |
Oct 12, 2007 | 34.18 | 34.40 | 34.05 | 34.24 | 19,237,712 | +0.12(+0.34%) |
Oct 11, 2007 | 34.45 | 34.70 | 33.99 | 34.12 | 56,393,528 | +0.95(+2.87%) |
Oct 10, 2007 | 32.81 | 33.28 | 32.81 | 33.17 | 21,757,502 | +0.28(+0.84%) |
Oct 09, 2007 | 32.76 | 33.10 | 32.47 | 32.89 | 16,833,928 | -0.04(-0.13%) |
Oct 08, 2007 | 32.89 | 33.03 | 32.80 | 32.94 | 11,092,103 | -0.07(-0.22%) |
Oct 05, 2007 | 33.07 | 33.38 | 32.72 | 33.01 | 18,016,368 | +0.27(+0.82%) |
Oct 04, 2007 | 32.78 | 32.99 | 32.57 | 32.74 | 13,130,962 | -0.09(-0.29%) |
Oct 03, 2007 | 32.51 | 33.18 | 32.37 | 32.83 | 23,439,682 | +0.19(+0.58%) |
Oct 02, 2007 | 32.34 | 32.82 | 32.27 | 32.65 | 25,214,866 | +0.29(+0.90%) |
Oct 01, 2007 | 31.89 | 32.50 | 31.77 | 32.35 | 20,853,044 | +0.60(+1.88%) |
Sep 28, 2007 | 31.73 | 32.01 | 31.66 | 31.76 | 17,394,648 | +0.03(+0.09%) |
Sep 27, 2007 | 31.69 | 32.03 | 31.63 | 31.73 | 19,522,998 | +0.23(+0.72%) |
Sep 26, 2007 | 31.50 | 31.72 | 31.25 | 31.50 | 26,316,008 | +0.10(+0.32%) |
Sep 25, 2007 | 31.50 | 31.50 | 31.05 | 31.40 | 29,273,194 | -0.59(-1.84%) |
Sep 24, 2007 | 32.25 | 32.35 | 31.91 | 31.99 | 23,022,754 | -0.19(-0.59%) |
Sep 21, 2007 | 32.43 | 32.59 | 32.12 | 32.18 | 28,922,450 | -0.07(-0.20%) |
Sep 20, 2007 | 32.51 | 32.62 | 31.98 | 32.25 | 23,037,208 | -0.31(-0.96%) |
Sep 19, 2007 | 32.43 | 32.78 | 32.31 | 32.56 | 30,493,860 | +0.23(+0.70%) |
Sep 18, 2007 | 31.64 | 32.49 | 31.54 | 32.33 | 38,353,928 | +0.81(+2.59%) |
Sep 17, 2007 | 31.45 | 31.68 | 31.28 | 31.52 | 19,276,960 | +0.00(+0.00%) |
Sep 14, 2007 | 31.15 | 31.68 | 31.03 | 31.52 | 20,392,448 | +0.19(+0.60%) |
Sep 13, 2007 | 31.07 | 31.63 | 31.12 | 31.33 | 23,560,164 | +0.25(+0.82%) |
Sep 12, 2007 | 31.24 | 31.43 | 30.98 | 31.07 | 21,512,918 | -0.17(-0.54%) |
Sep 11, 2007 | 30.84 | 31.30 | 30.78 | 31.24 | 25,973,564 | +0.49(+1.58%) |
Sep 10, 2007 | 30.99 | 31.05 | 30.62 | 30.75 | 25,053,368 | -0.09(-0.28%) |
Sep 07, 2007 | 30.88 | 31.20 | 30.78 | 30.84 | 34,874,580 | -0.27(-0.87%) |
Sep 06, 2007 | 31.54 | 31.72 | 31.03 | 31.11 | 40,431,216 | +0.23(+0.73%) |
Sep 05, 2007 | 31.45 | 31.45 | 30.81 | 30.89 | 42,312,564 | -0.62(-1.96%) |
Sep 04, 2007 | 31.66 | 31.75 | 31.48 | 31.50 | 26,629,204 | -0.24(-0.76%) |
Aug 31, 2007 | 31.69 | 31.97 | 31.54 | 31.74 | 28,618,422 | +0.23(+0.72%) |
Aug 30, 2007 | 31.44 | 31.76 | 31.40 | 31.52 | 32,919,218 | -0.63(-1.97%) |
Aug 29, 2007 | 31.70 | 32.25 | 31.61 | 32.15 | 31,052,300 | +0.57(+1.82%) |
Aug 28, 2007 | 31.76 | 32.16 | 31.58 | 31.58 | 38,388,436 | -0.31(-0.96%) |
Aug 27, 2007 | 31.85 | 32.03 | 31.69 | 31.88 | 27,198,102 | +0.06(+0.18%) |
Aug 24, 2007 | 31.40 | 31.95 | 31.38 | 31.82 | 24,686,114 | +0.41(+1.32%) |
Aug 23, 2007 | 31.83 | 31.89 | 31.31 | 31.41 | 29,765,538 | -0.42(-1.33%) |
Aug 22, 2007 | 31.86 | 31.93 | 31.60 | 31.83 | 25,982,360 | +0.04(+0.11%) |
Aug 21, 2007 | 31.71 | 31.83 | 31.42 | 31.79 | 26,935,976 | +0.08(+0.25%) |
Aug 20, 2007 | 31.79 | 31.88 | 31.26 | 31.71 | 31,554,118 | +0.07(+0.23%) |
Aug 17, 2007 | 32.51 | 32.52 | 31.42 | 31.64 | 41,839,408 | -0.01(-0.02%) |
Aug 16, 2007 | 31.32 | 31.98 | 31.23 | 31.65 | 49,848,564 | +0.16(+0.51%) |
Aug 15, 2007 | 32.00 | 32.00 | 31.35 | 31.49 | 39,074,224 | -0.39(-1.23%) |
Aug 14, 2007 | 31.87 | 32.15 | 31.66 | 31.88 | 87,033,304 | -1.71(-5.09%) |
Aug 13, 2007 | 33.52 | 34.00 | 33.53 | 33.59 | 21,394,028 | +0.07(+0.22%) |
Aug 10, 2007 | 33.62 | 34.39 | 33.25 | 33.52 | 29,679,360 | -0.28(-0.82%) |
Aug 09, 2007 | 34.56 | 34.92 | 33.75 | 33.80 | 32,400,500 | -1.43(-4.07%) |
Aug 08, 2007 | 34.25 | 35.23 | 33.98 | 35.23 | 33,579,228 | +0.99(+2.89%) |
Aug 07, 2007 | 34.05 | 34.54 | 33.87 | 34.24 | 26,457,646 | +0.03(+0.09%) |
Aug 06, 2007 | 33.25 | 34.23 | 33.25 | 34.21 | 28,384,078 | +0.92(+2.78%) |
Aug 03, 2007 | 33.53 | 34.00 | 33.29 | 33.29 | 28,108,638 | -0.71(-2.10%) |
Aug 02, 2007 | 33.61 | 34.28 | 33.53 | 34.00 | 22,907,022 | +0.37(+1.10%) |