Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 34.62 | 35.20 | 34.15 | 35.09 | 9,738,051 | +0.62(+1.81%) |
Oct 30, 2007 | 34.41 | 34.84 | 34.20 | 34.46 | 6,389,660 | -0.01(-0.02%) |
Oct 29, 2007 | 34.68 | 34.76 | 34.05 | 34.47 | 5,532,202 | -0.22(-0.64%) |
Oct 26, 2007 | 34.77 | 34.97 | 33.85 | 34.69 | 9,489,853 | +0.28(+0.81%) |
Oct 25, 2007 | 33.57 | 34.64 | 33.54 | 34.41 | 9,128,466 | +0.73(+2.18%) |
Oct 24, 2007 | 33.64 | 34.01 | 32.62 | 33.68 | 10,404,599 | -0.42(-1.22%) |
Oct 23, 2007 | 33.30 | 34.10 | 33.27 | 34.10 | 7,532,799 | +0.90(+2.70%) |
Oct 22, 2007 | 32.40 | 33.46 | 32.29 | 33.20 | 8,903,703 | +0.45(+1.38%) |
Oct 19, 2007 | 32.78 | 33.72 | 32.67 | 32.75 | 14,077,564 | -0.17(-0.50%) |
Oct 18, 2007 | 31.86 | 33.06 | 31.64 | 32.91 | 15,109,982 | +1.34(+4.23%) |
Oct 17, 2007 | 32.50 | 32.85 | 30.84 | 31.58 | 10,591,750 | -0.28(-0.88%) |
Oct 16, 2007 | 32.01 | 32.75 | 31.58 | 31.86 | 10,081,090 | +0.09(+0.27%) |
Oct 15, 2007 | 32.77 | 32.80 | 31.48 | 31.77 | 6,962,413 | -1.03(-3.13%) |
Oct 12, 2007 | 32.42 | 32.88 | 32.11 | 32.80 | 5,962,512 | +0.52(+1.60%) |
Oct 11, 2007 | 32.43 | 33.21 | 32.00 | 32.28 | 6,224,159 | +0.00(+0.00%) |
Oct 10, 2007 | 32.22 | 32.42 | 31.98 | 32.28 | 5,504,914 | -0.06(-0.20%) |
Oct 09, 2007 | 32.32 | 32.48 | 32.15 | 32.34 | 8,886,960 | +0.08(+0.24%) |
Oct 08, 2007 | 32.06 | 32.34 | 32.01 | 32.27 | 3,404,774 | +0.09(+0.29%) |
Oct 05, 2007 | 32.11 | 32.37 | 31.88 | 32.17 | 7,128,308 | +0.42(+1.31%) |
Oct 04, 2007 | 32.03 | 32.04 | 31.57 | 31.76 | 5,404,676 | -0.14(-0.43%) |
Oct 03, 2007 | 31.99 | 32.32 | 31.81 | 31.89 | 5,798,576 | -0.33(-1.03%) |
Oct 02, 2007 | 32.27 | 32.53 | 32.04 | 32.22 | 5,262,949 | -0.05(-0.16%) |
Oct 01, 2007 | 31.78 | 32.53 | 31.69 | 32.27 | 7,514,646 | +0.57(+1.79%) |
Sep 28, 2007 | 31.64 | 31.99 | 31.56 | 31.71 | 5,456,079 | -0.09(-0.29%) |
Sep 27, 2007 | 31.26 | 31.96 | 31.25 | 31.80 | 6,978,760 | +0.60(+1.91%) |
Sep 26, 2007 | 30.99 | 31.34 | 30.86 | 31.20 | 9,607,513 | +0.39(+1.26%) |
Sep 25, 2007 | 30.99 | 31.33 | 30.66 | 30.81 | 6,788,765 | -0.37(-1.18%) |
Sep 24, 2007 | 31.45 | 31.86 | 31.07 | 31.18 | 7,028,989 | -0.37(-1.16%) |
Sep 21, 2007 | 31.84 | 32.11 | 30.99 | 31.55 | 7,891,131 | +0.27(+0.85%) |
Sep 20, 2007 | 32.04 | 32.04 | 31.12 | 31.28 | 6,000,261 | -0.86(-2.68%) |
Sep 19, 2007 | 31.87 | 32.49 | 31.81 | 32.14 | 8,001,944 | +0.33(+1.04%) |
Sep 18, 2007 | 30.70 | 31.99 | 30.59 | 31.81 | 10,482,145 | +1.32(+4.33%) |
Sep 17, 2007 | 30.38 | 30.58 | 30.12 | 30.49 | 3,810,880 | -0.07(-0.23%) |
Sep 14, 2007 | 30.28 | 30.63 | 30.07 | 30.56 | 5,636,338 | -0.02(-0.07%) |
Sep 13, 2007 | 29.61 | 30.82 | 29.51 | 30.58 | 8,829,138 | +1.13(+3.85%) |
Sep 12, 2007 | 28.94 | 29.58 | 28.87 | 29.45 | 9,178,524 | +0.39(+1.33%) |
Sep 11, 2007 | 28.47 | 29.33 | 28.39 | 29.06 | 5,929,676 | +0.68(+2.38%) |
Sep 10, 2007 | 28.73 | 28.85 | 28.09 | 28.39 | 5,247,774 | -0.14(-0.50%) |
Sep 07, 2007 | 28.23 | 28.88 | 28.16 | 28.53 | 9,248,134 | -0.35(-1.22%) |
Sep 06, 2007 | 29.18 | 29.21 | 28.70 | 28.88 | 7,381,725 | -0.28(-0.96%) |
Sep 05, 2007 | 29.38 | 29.59 | 29.08 | 29.16 | 7,003,622 | -0.50(-1.69%) |
Sep 04, 2007 | 29.23 | 29.87 | 28.98 | 29.67 | 8,398,750 | +0.62(+2.15%) |
Aug 31, 2007 | 29.04 | 29.41 | 28.85 | 29.04 | 5,981,466 | +0.46(+1.61%) |
Aug 30, 2007 | 28.32 | 29.16 | 28.14 | 28.58 | 6,956,426 | -0.14(-0.48%) |
Aug 29, 2007 | 28.74 | 28.89 | 28.11 | 28.72 | 10,674,726 | +0.20(+0.71%) |
Aug 28, 2007 | 29.56 | 29.56 | 28.48 | 28.52 | 13,710,148 | -1.59(-5.30%) |
Aug 27, 2007 | 30.28 | 30.43 | 30.10 | 30.11 | 4,271,356 | -0.14(-0.47%) |
Aug 24, 2007 | 30.22 | 30.53 | 29.85 | 30.25 | 6,563,964 | +0.19(+0.65%) |
Aug 23, 2007 | 30.53 | 30.81 | 29.79 | 30.06 | 7,158,018 | -0.12(-0.38%) |
Aug 22, 2007 | 30.70 | 30.98 | 29.92 | 30.18 | 10,324,447 | -0.24(-0.78%) |
Aug 21, 2007 | 30.58 | 30.97 | 30.22 | 30.41 | 7,911,552 | -0.17(-0.54%) |
Aug 20, 2007 | 31.15 | 31.30 | 30.07 | 30.58 | 10,163,475 | -0.62(-2.00%) |
Aug 17, 2007 | 32.84 | 33.34 | 30.82 | 31.20 | 24,413,316 | +1.22(+4.07%) |
Aug 16, 2007 | 28.56 | 30.38 | 27.51 | 29.98 | 16,022,054 | +1.40(+4.90%) |
Aug 15, 2007 | 28.61 | 29.52 | 28.24 | 28.58 | 8,890,615 | -0.33(-1.14%) |
Aug 14, 2007 | 30.33 | 30.51 | 28.52 | 28.91 | 13,853,632 | -1.23(-4.08%) |
Aug 13, 2007 | 30.41 | 31.50 | 30.03 | 30.14 | 14,318,542 | -0.27(-0.87%) |
Aug 10, 2007 | 29.92 | 30.98 | 29.28 | 30.41 | 15,621,578 | -0.80(-2.56%) |
Aug 09, 2007 | 32.30 | 32.32 | 30.23 | 31.20 | 15,176,833 | -1.10(-3.40%) |
Aug 08, 2007 | 31.43 | 32.72 | 31.33 | 32.30 | 11,787,524 | +0.37(+1.17%) |
Aug 07, 2007 | 31.15 | 32.32 | 30.63 | 31.93 | 14,274,196 | +0.78(+2.49%) |
Aug 06, 2007 | 29.40 | 31.23 | 28.92 | 31.15 | 13,717,510 | +1.75(+5.96%) |
Aug 03, 2007 | 29.47 | 30.48 | 29.25 | 29.40 | 15,377,100 | -1.08(-3.56%) |
Aug 02, 2007 | 29.58 | 30.83 | 29.51 | 30.48 | 7,585,110 | +0.34(+1.14%) |