Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 37.83 | 38.43 | 37.20 | 38.25 | 61,446,248 | +1.15(+3.10%) |
Oct 30, 2007 | 36.52 | 38.55 | 36.26 | 37.10 | 86,309,376 | +0.55(+1.50%) |
Oct 29, 2007 | 36.10 | 36.77 | 35.73 | 36.55 | 51,737,540 | +1.21(+3.43%) |
Oct 26, 2007 | 34.80 | 35.99 | 34.20 | 35.34 | 116,344,000 | +1.91(+5.71%) |
Oct 25, 2007 | 34.20 | 34.89 | 33.21 | 33.43 | 75,729,032 | -0.17(-0.51%) |
Oct 24, 2007 | 34.39 | 34.65 | 32.84 | 33.60 | 73,515,856 | -1.39(-3.97%) |
Oct 23, 2007 | 32.50 | 35.00 | 32.38 | 34.99 | 76,181,552 | +3.36(+10.64%) |
Oct 22, 2007 | 31.12 | 31.82 | 30.50 | 31.63 | 45,196,000 | +0.02(+0.05%) |
Oct 19, 2007 | 32.06 | 32.20 | 31.28 | 31.61 | 56,032,208 | -0.39(-1.22%) |
Oct 18, 2007 | 31.40 | 32.29 | 31.03 | 32.00 | 66,302,680 | +0.38(+1.20%) |
Oct 17, 2007 | 32.32 | 32.37 | 30.82 | 31.62 | 81,214,032 | +0.87(+2.84%) |
Oct 16, 2007 | 30.66 | 31.92 | 30.25 | 30.75 | 83,183,080 | -0.75(-2.37%) |
Oct 15, 2007 | 32.20 | 32.44 | 30.95 | 31.50 | 95,876,992 | -0.80(-2.49%) |
Oct 12, 2007 | 30.11 | 32.59 | 29.40 | 32.30 | 192,546,800 | +1.42(+4.60%) |
Oct 11, 2007 | 34.71 | 35.95 | 30.12 | 30.88 | 200,457,760 | -3.44(-10.02%) |
Oct 10, 2007 | 32.80 | 34.35 | 32.50 | 34.32 | 47,010,580 | +1.44(+4.38%) |
Oct 09, 2007 | 33.00 | 33.29 | 32.33 | 32.88 | 45,761,928 | -0.07(-0.20%) |
Oct 08, 2007 | 32.44 | 32.95 | 32.11 | 32.94 | 36,309,740 | +0.78(+2.43%) |
Oct 05, 2007 | 32.17 | 32.89 | 31.83 | 32.16 | 56,962,440 | +0.66(+2.10%) |
Oct 04, 2007 | 30.97 | 31.97 | 30.60 | 31.50 | 52,236,380 | +0.08(+0.26%) |
Oct 03, 2007 | 31.88 | 32.30 | 31.05 | 31.42 | 69,651,552 | -0.64(-2.00%) |
Oct 02, 2007 | 30.03 | 32.33 | 29.90 | 32.06 | 142,753,520 | +3.58(+12.56%) |
Oct 01, 2007 | 29.20 | 29.32 | 28.07 | 28.48 | 47,351,808 | -0.48(-1.67%) |
Sep 28, 2007 | 29.00 | 29.55 | 28.62 | 28.96 | 37,937,188 | -0.23(-0.79%) |
Sep 27, 2007 | 29.27 | 29.68 | 28.95 | 29.20 | 43,875,060 | +0.40(+1.40%) |
Sep 26, 2007 | 29.74 | 29.78 | 28.52 | 28.79 | 62,887,768 | -1.20(-4.00%) |
Sep 25, 2007 | 29.94 | 30.44 | 29.55 | 29.99 | 63,657,540 | -0.35(-1.15%) |
Sep 24, 2007 | 29.10 | 30.37 | 28.86 | 30.34 | 100,037,336 | +1.88(+6.61%) |
Sep 21, 2007 | 28.16 | 28.50 | 27.86 | 28.46 | 50,308,128 | +0.85(+3.09%) |
Sep 20, 2007 | 27.55 | 28.08 | 27.15 | 27.61 | 56,957,980 | +0.01(+0.05%) |
Sep 19, 2007 | 27.34 | 28.45 | 27.16 | 27.59 | 118,250,312 | +0.72(+2.66%) |
Sep 18, 2007 | 25.97 | 26.88 | 25.52 | 26.88 | 95,201,768 | +1.59(+6.29%) |
Sep 17, 2007 | 23.98 | 25.35 | 23.95 | 25.29 | 66,818,008 | +1.80(+7.67%) |
Sep 14, 2007 | 23.05 | 23.53 | 22.90 | 23.49 | 18,877,880 | +0.24(+1.04%) |
Sep 13, 2007 | 23.29 | 23.50 | 23.07 | 23.25 | 23,304,220 | +0.23(+1.02%) |
Sep 12, 2007 | 22.62 | 23.16 | 22.59 | 23.01 | 35,661,908 | +0.31(+1.36%) |
Sep 11, 2007 | 22.00 | 22.74 | 21.75 | 22.70 | 56,281,080 | +0.89(+4.10%) |
Sep 10, 2007 | 21.76 | 21.90 | 20.88 | 21.81 | 41,236,920 | +0.45(+2.09%) |
Sep 07, 2007 | 21.51 | 21.84 | 21.10 | 21.36 | 35,352,848 | -0.65(-2.96%) |
Sep 06, 2007 | 22.08 | 22.18 | 21.53 | 22.02 | 32,599,700 | +0.04(+0.19%) |
Sep 05, 2007 | 21.55 | 22.24 | 21.42 | 21.97 | 56,148,648 | +0.28(+1.28%) |
Sep 04, 2007 | 20.98 | 21.99 | 20.79 | 21.70 | 56,918,120 | +0.88(+4.20%) |
Aug 31, 2007 | 21.07 | 21.19 | 20.65 | 20.82 | 23,507,350 | +0.25(+1.24%) |
Aug 30, 2007 | 20.32 | 21.00 | 20.25 | 20.57 | 26,110,780 | -0.09(-0.42%) |
Aug 29, 2007 | 20.43 | 20.70 | 20.23 | 20.65 | 32,662,820 | +0.68(+3.43%) |
Aug 28, 2007 | 20.86 | 21.14 | 19.90 | 19.97 | 42,312,100 | -1.23(-5.78%) |
Aug 27, 2007 | 20.35 | 21.37 | 20.05 | 21.20 | 47,813,980 | +0.87(+4.30%) |
Aug 24, 2007 | 20.01 | 20.55 | 19.84 | 20.32 | 30,946,030 | +0.00(+0.00%) |
Aug 23, 2007 | 20.69 | 20.70 | 19.64 | 20.32 | 43,508,428 | -0.15(-0.75%) |
Aug 22, 2007 | 20.22 | 20.69 | 20.20 | 20.48 | 39,716,668 | +0.73(+3.69%) |
Aug 21, 2007 | 18.95 | 19.86 | 18.78 | 19.75 | 46,191,808 | +0.99(+5.28%) |
Aug 20, 2007 | 18.29 | 18.78 | 18.00 | 18.75 | 33,611,428 | +1.10(+6.25%) |
Aug 17, 2007 | 17.65 | 18.45 | 17.26 | 17.65 | 45,481,300 | +0.76(+4.51%) |
Aug 16, 2007 | 17.50 | 17.65 | 16.10 | 16.89 | 63,590,420 | -1.10(-6.11%) |
Aug 15, 2007 | 18.76 | 19.15 | 17.92 | 17.99 | 26,748,970 | -1.00(-5.24%) |
Aug 14, 2007 | 19.50 | 19.59 | 18.78 | 18.98 | 19,078,760 | -0.30(-1.57%) |
Aug 13, 2007 | 19.46 | 19.66 | 19.15 | 19.29 | 22,102,360 | +0.35(+1.83%) |
Aug 10, 2007 | 18.97 | 19.67 | 18.50 | 18.94 | 42,814,220 | -0.56(-2.85%) |
Aug 09, 2007 | 19.82 | 20.42 | 19.35 | 19.50 | 31,157,060 | -0.88(-4.30%) |
Aug 08, 2007 | 20.26 | 20.88 | 19.92 | 20.37 | 35,085,080 | +0.45(+2.26%) |
Aug 07, 2007 | 19.18 | 20.33 | 18.92 | 19.92 | 32,267,210 | +0.58(+3.00%) |
Aug 06, 2007 | 20.00 | 20.03 | 18.64 | 19.34 | 32,170,260 | -0.51(-2.57%) |
Aug 03, 2007 | 19.88 | 20.52 | 19.80 | 19.85 | 23,918,680 | -0.42(-2.06%) |
Aug 02, 2007 | 20.33 | 20.45 | 19.58 | 20.27 | 25,282,890 | +0.20(+0.99%) |