Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 38.98 | 39.72 | 38.65 | 39.72 | 4,343,949 | +1.59(+4.17%) |
Oct 30, 2007 | 38.76 | 38.99 | 38.11 | 38.13 | 4,150,402 | -1.34(-3.39%) |
Oct 29, 2007 | 39.65 | 39.87 | 38.96 | 39.47 | 4,427,977 | +0.49(+1.26%) |
Oct 26, 2007 | 38.39 | 39.19 | 38.12 | 38.98 | 4,327,899 | +1.75(+4.69%) |
Oct 25, 2007 | 36.59 | 37.48 | 36.30 | 37.23 | 4,105,084 | +1.15(+3.19%) |
Oct 24, 2007 | 36.54 | 36.57 | 35.19 | 36.08 | 4,815,071 | -0.85(-2.29%) |
Oct 23, 2007 | 36.38 | 36.93 | 36.01 | 36.93 | 4,344,893 | +1.52(+4.30%) |
Oct 22, 2007 | 34.72 | 35.44 | 34.48 | 35.41 | 7,396,327 | -0.72(-2.01%) |
Oct 19, 2007 | 37.30 | 37.31 | 36.13 | 36.13 | 5,184,226 | -1.41(-3.77%) |
Oct 18, 2007 | 37.22 | 37.90 | 37.07 | 37.55 | 3,962,520 | +0.26(+0.69%) |
Oct 17, 2007 | 37.46 | 37.76 | 36.86 | 37.29 | 5,759,202 | -0.82(-2.15%) |
Oct 16, 2007 | 38.25 | 38.33 | 37.90 | 38.11 | 3,685,889 | -0.50(-1.29%) |
Oct 15, 2007 | 39.64 | 39.80 | 38.31 | 38.61 | 4,073,927 | -0.84(-2.12%) |
Oct 12, 2007 | 38.91 | 39.59 | 38.60 | 39.44 | 4,708,384 | +0.78(+2.01%) |
Oct 11, 2007 | 39.35 | 39.69 | 38.13 | 38.67 | 7,922,208 | +0.35(+0.90%) |
Oct 10, 2007 | 37.39 | 38.60 | 37.30 | 38.32 | 7,859,895 | +1.42(+3.85%) |
Oct 09, 2007 | 35.93 | 37.18 | 35.84 | 36.90 | 4,326,955 | +0.88(+2.45%) |
Oct 08, 2007 | 36.23 | 36.30 | 35.79 | 36.02 | 3,309,181 | -0.90(-2.44%) |
Oct 05, 2007 | 36.44 | 37.31 | 36.37 | 36.92 | 4,237,262 | +1.09(+3.04%) |
Oct 04, 2007 | 35.54 | 36.16 | 35.36 | 35.83 | 3,186,444 | +0.05(+0.14%) |
Oct 03, 2007 | 36.48 | 36.54 | 35.69 | 35.78 | 4,730,099 | -1.11(-3.00%) |
Oct 02, 2007 | 36.67 | 37.01 | 36.10 | 36.89 | 5,851,727 | -1.03(-2.72%) |
Oct 01, 2007 | 36.90 | 38.17 | 36.86 | 37.92 | 4,564,876 | +1.55(+4.25%) |
Sep 28, 2007 | 36.35 | 36.86 | 36.05 | 36.37 | 4,616,803 | +0.51(+1.42%) |
Sep 27, 2007 | 35.43 | 36.22 | 35.36 | 35.86 | 3,444,192 | +0.88(+2.51%) |
Sep 26, 2007 | 35.17 | 35.27 | 34.49 | 34.99 | 4,270,307 | -0.26(-0.75%) |
Sep 25, 2007 | 34.76 | 35.28 | 34.71 | 35.25 | 4,942,529 | -1.06(-2.93%) |
Sep 24, 2007 | 36.04 | 36.66 | 35.67 | 36.31 | 6,519,285 | +1.51(+4.34%) |
Sep 21, 2007 | 34.42 | 34.87 | 34.23 | 34.80 | 3,422,477 | +0.54(+1.57%) |
Sep 20, 2007 | 33.53 | 34.26 | 33.46 | 34.26 | 4,354,335 | +1.13(+3.41%) |
Sep 19, 2007 | 32.81 | 33.78 | 32.92 | 33.13 | 4,877,384 | +0.32(+0.98%) |
Sep 18, 2007 | 31.23 | 33.05 | 31.07 | 32.81 | 6,958,250 | +1.83(+5.91%) |
Sep 17, 2007 | 30.97 | 31.32 | 30.75 | 30.98 | 3,752,923 | -0.67(-2.12%) |
Sep 14, 2007 | 31.58 | 31.91 | 31.16 | 31.65 | 4,309,016 | -0.44(-1.37%) |
Sep 13, 2007 | 31.64 | 32.38 | 31.56 | 32.09 | 3,535,772 | +0.53(+1.68%) |
Sep 12, 2007 | 31.27 | 31.72 | 31.10 | 31.56 | 5,660,069 | -0.40(-1.25%) |
Sep 11, 2007 | 31.18 | 32.18 | 31.13 | 31.96 | 4,790,523 | +1.33(+4.33%) |
Sep 10, 2007 | 31.42 | 31.46 | 30.44 | 30.64 | 3,978,570 | -0.58(-1.87%) |
Sep 07, 2007 | 31.07 | 31.70 | 30.74 | 31.22 | 7,363,282 | -0.72(-2.25%) |
Sep 06, 2007 | 31.53 | 32.30 | 31.40 | 31.94 | 12,758,050 | +1.66(+5.50%) |
Sep 05, 2007 | 30.19 | 30.91 | 29.90 | 30.27 | 4,818,847 | +0.18(+0.60%) |
Sep 04, 2007 | 29.59 | 30.37 | 29.20 | 30.09 | 4,047,492 | +0.98(+3.38%) |
Aug 31, 2007 | 28.97 | 29.65 | 29.01 | 29.11 | 4,083,369 | +1.10(+3.93%) |
Aug 30, 2007 | 27.56 | 28.39 | 27.55 | 28.00 | 2,412,256 | -0.27(-0.96%) |
Aug 29, 2007 | 27.89 | 28.41 | 27.43 | 28.28 | 4,151,346 | +0.79(+2.88%) |
Aug 28, 2007 | 28.18 | 28.34 | 27.30 | 27.48 | 4,425,145 | -1.32(-4.60%) |
Aug 27, 2007 | 29.02 | 29.32 | 28.61 | 28.81 | 2,559,540 | -0.21(-0.74%) |
Aug 24, 2007 | 28.36 | 29.08 | 28.18 | 29.02 | 4,157,955 | +1.32(+4.75%) |
Aug 23, 2007 | 28.44 | 28.50 | 27.31 | 27.71 | 4,359,999 | +0.23(+0.85%) |
Aug 22, 2007 | 27.46 | 27.79 | 27.32 | 27.48 | 6,649,519 | +1.58(+6.08%) |
Aug 21, 2007 | 25.72 | 26.11 | 25.64 | 25.90 | 3,417,756 | -0.20(-0.76%) |
Aug 20, 2007 | 26.40 | 26.66 | 25.32 | 26.10 | 3,851,112 | +0.18(+0.70%) |
Aug 17, 2007 | 26.18 | 26.92 | 24.31 | 25.92 | 7,213,165 | +1.06(+4.28%) |
Aug 16, 2007 | 25.22 | 25.10 | 23.50 | 24.85 | 11,554,282 | -0.88(-3.44%) |
Aug 15, 2007 | 26.29 | 27.04 | 25.74 | 25.74 | 5,208,774 | -0.90(-3.37%) |
Aug 14, 2007 | 27.46 | 27.46 | 26.48 | 26.64 | 3,016,500 | -0.57(-2.09%) |
Aug 13, 2007 | 27.62 | 27.74 | 27.16 | 27.20 | 2,972,126 | -0.86(-3.08%) |
Aug 10, 2007 | 26.39 | 28.07 | 25.74 | 28.07 | 7,203,724 | +0.93(+3.43%) |
Aug 09, 2007 | 27.51 | 27.81 | 26.78 | 27.14 | 6,479,575 | -1.30(-4.58%) |
Aug 08, 2007 | 28.22 | 28.95 | 28.16 | 28.44 | 4,647,960 | +0.02(+0.06%) |
Aug 07, 2007 | 27.25 | 28.72 | 27.25 | 28.42 | 3,992,732 | +0.54(+1.93%) |
Aug 06, 2007 | 28.15 | 28.19 | 27.14 | 27.88 | 6,682,563 | -0.20(-0.72%) |
Aug 03, 2007 | 28.44 | 29.24 | 27.96 | 28.08 | 3,770,861 | -1.16(-3.97%) |
Aug 02, 2007 | 29.17 | 29.85 | 28.59 | 29.24 | 7,514,343 | -0.21(-0.70%) |