Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 30.95 | 31.31 | 30.85 | 31.15 | 1,497,879 | +0.28(+0.90%) |
Oct 30, 2007 | 30.80 | 31.10 | 30.71 | 30.87 | 1,108,441 | -0.03(-0.11%) |
Oct 29, 2007 | 30.86 | 31.12 | 30.79 | 30.91 | 1,236,518 | +0.12(+0.39%) |
Oct 26, 2007 | 30.70 | 30.79 | 30.54 | 30.79 | 969,083 | +0.25(+0.81%) |
Oct 25, 2007 | 30.29 | 30.58 | 30.18 | 30.54 | 1,374,488 | +0.28(+0.93%) |
Oct 24, 2007 | 30.02 | 30.29 | 29.85 | 30.26 | 1,737,156 | +0.06(+0.19%) |
Oct 23, 2007 | 30.54 | 30.57 | 30.04 | 30.20 | 1,585,867 | -0.19(-0.63%) |
Oct 22, 2007 | 30.11 | 30.44 | 29.99 | 30.39 | 1,421,345 | +0.16(+0.53%) |
Oct 19, 2007 | 30.80 | 30.94 | 30.23 | 30.23 | 1,934,175 | -0.71(-2.31%) |
Oct 18, 2007 | 31.06 | 31.28 | 30.91 | 30.94 | 1,543,869 | -0.22(-0.72%) |
Oct 17, 2007 | 31.23 | 31.35 | 30.90 | 31.17 | 2,198,313 | +0.08(+0.26%) |
Oct 16, 2007 | 30.99 | 31.14 | 30.87 | 31.09 | 1,775,206 | +0.08(+0.26%) |
Oct 15, 2007 | 31.12 | 31.20 | 30.78 | 31.01 | 1,445,121 | -0.11(-0.35%) |
Oct 12, 2007 | 31.06 | 31.25 | 30.99 | 31.12 | 991,991 | +0.10(+0.32%) |
Oct 11, 2007 | 31.12 | 31.32 | 30.82 | 31.02 | 2,002,882 | -0.03(-0.11%) |
Oct 10, 2007 | 31.06 | 31.16 | 30.99 | 31.05 | 922,225 | -0.14(-0.46%) |
Oct 09, 2007 | 31.00 | 31.25 | 30.83 | 31.20 | 2,218,791 | +0.23(+0.74%) |
Oct 08, 2007 | 30.99 | 31.05 | 30.89 | 30.97 | 838,403 | +0.02(+0.06%) |
Oct 05, 2007 | 31.08 | 31.12 | 30.79 | 30.95 | 1,620,403 | -0.09(-0.28%) |
Oct 04, 2007 | 30.87 | 31.05 | 30.79 | 31.03 | 966,306 | +0.18(+0.58%) |
Oct 03, 2007 | 30.65 | 30.93 | 30.65 | 30.86 | 788,421 | +0.09(+0.28%) |
Oct 02, 2007 | 30.75 | 30.89 | 30.61 | 30.77 | 1,701,449 | +0.03(+0.11%) |
Oct 01, 2007 | 30.48 | 30.79 | 30.31 | 30.74 | 1,569,380 | +0.48(+1.60%) |
Sep 28, 2007 | 30.71 | 30.74 | 30.16 | 30.25 | 1,532,068 | -0.30(-0.98%) |
Sep 27, 2007 | 30.77 | 30.77 | 30.37 | 30.55 | 1,695,722 | -0.03(-0.11%) |
Sep 26, 2007 | 30.50 | 30.60 | 30.28 | 30.59 | 2,485,879 | +0.17(+0.57%) |
Sep 25, 2007 | 30.53 | 30.72 | 30.31 | 30.41 | 2,505,837 | -0.14(-0.45%) |
Sep 24, 2007 | 30.67 | 30.76 | 30.43 | 30.55 | 2,510,143 | -0.17(-0.54%) |
Sep 21, 2007 | 30.87 | 30.87 | 30.54 | 30.72 | 2,306,432 | +0.18(+0.58%) |
Sep 20, 2007 | 30.81 | 30.87 | 30.54 | 30.54 | 1,241,551 | -0.29(-0.95%) |
Sep 19, 2007 | 30.90 | 31.05 | 30.65 | 30.83 | 2,441,972 | +0.18(+0.60%) |
Sep 18, 2007 | 30.15 | 30.71 | 29.96 | 30.65 | 2,098,176 | +0.67(+2.25%) |
Sep 17, 2007 | 29.97 | 30.09 | 29.74 | 29.97 | 1,304,375 | -0.01(-0.04%) |
Sep 14, 2007 | 29.56 | 30.02 | 29.56 | 29.99 | 1,611,899 | +0.21(+0.70%) |
Sep 13, 2007 | 29.78 | 29.92 | 29.63 | 29.78 | 1,370,779 | +0.17(+0.56%) |
Sep 12, 2007 | 29.13 | 29.73 | 29.04 | 29.61 | 1,732,687 | +0.36(+1.24%) |
Sep 11, 2007 | 29.10 | 29.25 | 28.99 | 29.25 | 1,681,144 | +0.21(+0.71%) |
Sep 10, 2007 | 29.24 | 29.32 | 28.95 | 29.04 | 2,025,807 | -0.13(-0.43%) |
Sep 07, 2007 | 29.12 | 29.42 | 28.97 | 29.17 | 2,154,579 | -0.23(-0.78%) |
Sep 06, 2007 | 29.23 | 29.56 | 29.17 | 29.40 | 1,663,095 | +0.19(+0.65%) |
Sep 05, 2007 | 29.20 | 29.38 | 28.97 | 29.21 | 2,102,862 | -0.28(-0.94%) |
Sep 04, 2007 | 29.08 | 29.61 | 28.98 | 29.48 | 1,638,278 | +0.22(+0.77%) |
Aug 31, 2007 | 29.50 | 29.50 | 29.01 | 29.26 | 1,789,784 | +0.12(+0.42%) |
Aug 30, 2007 | 29.00 | 29.43 | 28.94 | 29.14 | 2,121,605 | -0.10(-0.33%) |
Aug 29, 2007 | 28.63 | 29.28 | 28.61 | 29.24 | 1,727,134 | +0.69(+2.42%) |
Aug 28, 2007 | 28.77 | 29.05 | 28.51 | 28.55 | 2,974,760 | -0.35(-1.20%) |
Aug 27, 2007 | 29.31 | 29.32 | 28.51 | 28.89 | 3,381,553 | -0.52(-1.78%) |
Aug 24, 2007 | 29.39 | 29.50 | 29.13 | 29.42 | 1,669,343 | -0.09(-0.29%) |
Aug 23, 2007 | 29.35 | 29.68 | 29.14 | 29.50 | 3,746,694 | +0.32(+1.09%) |
Aug 22, 2007 | 29.27 | 29.37 | 28.97 | 29.19 | 2,069,541 | +0.12(+0.40%) |
Aug 21, 2007 | 28.75 | 29.24 | 28.70 | 29.07 | 2,192,065 | +0.12(+0.40%) |
Aug 20, 2007 | 28.81 | 29.18 | 28.58 | 28.95 | 1,950,141 | -0.06(-0.22%) |
Aug 17, 2007 | 28.97 | 29.19 | 28.24 | 29.02 | 2,899,440 | +0.67(+2.36%) |
Aug 16, 2007 | 27.76 | 28.52 | 27.60 | 28.35 | 4,630,740 | +0.50(+1.80%) |
Aug 15, 2007 | 27.91 | 28.58 | 27.84 | 27.85 | 3,018,146 | -0.06(-0.23%) |
Aug 14, 2007 | 28.71 | 28.78 | 27.91 | 27.91 | 2,899,788 | -0.78(-2.73%) |
Aug 13, 2007 | 29.69 | 29.96 | 28.69 | 28.70 | 3,351,008 | -0.90(-3.04%) |
Aug 10, 2007 | 29.19 | 30.14 | 29.08 | 29.59 | 3,556,834 | +0.08(+0.27%) |
Aug 09, 2007 | 29.39 | 30.12 | 29.10 | 29.51 | 5,845,218 | -0.02(-0.06%) |
Aug 08, 2007 | 28.75 | 29.66 | 28.64 | 29.53 | 4,799,601 | +0.78(+2.73%) |
Aug 07, 2007 | 27.80 | 28.90 | 27.66 | 28.75 | 3,156,983 | +0.82(+2.93%) |
Aug 06, 2007 | 27.48 | 28.07 | 27.14 | 27.93 | 3,933,777 | +0.25(+0.92%) |
Aug 03, 2007 | 27.88 | 28.24 | 27.67 | 27.68 | 5,232,252 | -0.56(-2.00%) |
Aug 02, 2007 | 28.49 | 28.87 | 28.16 | 28.24 | 5,411,179 | -0.46(-1.59%) |