Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.16 | 28.09 | 27.16 | 28.02 | 2,126,154 | +0.17(+0.61%) |
Oct 30, 2007 | 27.79 | 27.92 | 27.77 | 27.85 | 1,568,588 | -0.03(-0.11%) |
Oct 29, 2007 | 27.83 | 27.91 | 27.77 | 27.88 | 1,078,665 | +0.12(+0.42%) |
Oct 26, 2007 | 27.05 | 27.81 | 27.05 | 27.77 | 1,182,755 | +0.09(+0.34%) |
Oct 25, 2007 | 27.31 | 27.72 | 27.31 | 27.67 | 2,656,698 | +0.16(+0.59%) |
Oct 24, 2007 | 27.61 | 27.62 | 27.21 | 27.51 | 4,228,692 | -0.20(-0.73%) |
Oct 23, 2007 | 27.42 | 27.71 | 27.38 | 27.71 | 2,781,476 | +0.32(+1.16%) |
Oct 22, 2007 | 27.20 | 27.39 | 27.10 | 27.39 | 2,534,105 | +0.00(+0.00%) |
Oct 19, 2007 | 27.71 | 27.74 | 27.38 | 27.39 | 2,070,461 | -0.33(-1.21%) |
Oct 18, 2007 | 27.42 | 27.90 | 27.42 | 27.73 | 1,696,899 | +0.01(+0.03%) |
Oct 17, 2007 | 27.98 | 27.98 | 27.52 | 27.72 | 3,135,377 | +0.02(+0.08%) |
Oct 16, 2007 | 27.86 | 27.88 | 27.65 | 27.70 | 3,987,489 | -0.21(-0.75%) |
Oct 15, 2007 | 28.17 | 28.32 | 27.78 | 27.91 | 2,824,910 | -0.30(-1.08%) |
Oct 12, 2007 | 28.11 | 28.21 | 28.01 | 28.21 | 1,863,698 | +0.16(+0.56%) |
Oct 11, 2007 | 28.31 | 28.32 | 27.99 | 28.05 | 5,322,521 | +0.04(+0.14%) |
Oct 10, 2007 | 28.01 | 28.01 | 28.01 | 28.01 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 28.01 | 28.01 | 28.01 | 28.01 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 28.14 | 28.18 | 28.00 | 28.01 | 1,006,959 | -0.19(-0.69%) |
Oct 05, 2007 | 28.02 | 28.21 | 27.98 | 28.21 | 2,353,159 | +0.36(+1.29%) |
Oct 04, 2007 | 27.91 | 28.05 | 27.85 | 27.85 | 1,333,618 | -0.03(-0.11%) |
Oct 03, 2007 | 27.80 | 27.88 | 27.66 | 27.88 | 1,563,512 | +0.11(+0.39%) |
Oct 02, 2007 | 27.94 | 28.00 | 27.67 | 27.77 | 2,818,999 | -0.16(-0.56%) |
Oct 01, 2007 | 27.63 | 27.93 | 27.61 | 27.93 | 10,694,041 | +0.42(+1.53%) |
Sep 28, 2007 | 27.65 | 27.71 | 27.45 | 27.51 | 1,373,968 | -0.19(-0.70%) |
Sep 27, 2007 | 27.75 | 27.75 | 27.60 | 27.70 | 1,057,076 | +0.11(+0.39%) |
Sep 26, 2007 | 27.52 | 27.70 | 27.49 | 27.59 | 965,967 | +0.16(+0.57%) |
Sep 25, 2007 | 27.49 | 27.57 | 27.40 | 27.44 | 2,344,304 | -0.09(-0.34%) |
Sep 24, 2007 | 27.49 | 27.59 | 27.45 | 27.53 | 1,779,913 | -0.05(-0.20%) |
Sep 21, 2007 | 27.58 | 27.64 | 27.55 | 27.59 | 1,762,308 | +0.04(+0.14%) |
Sep 20, 2007 | 27.61 | 27.73 | 27.49 | 27.55 | 1,344,540 | -0.03(-0.11%) |
Sep 19, 2007 | 27.58 | 27.76 | 27.51 | 27.58 | 2,086,396 | +0.11(+0.40%) |
Sep 18, 2007 | 26.98 | 27.48 | 26.96 | 27.47 | 2,992,382 | +0.48(+1.79%) |
Sep 17, 2007 | 27.01 | 27.08 | 26.82 | 26.99 | 3,550,574 | -0.09(-0.32%) |
Sep 14, 2007 | 27.24 | 27.24 | 27.01 | 27.07 | 1,465,206 | -0.08(-0.29%) |
Sep 13, 2007 | 27.29 | 27.35 | 27.15 | 27.15 | 1,143,046 | +0.06(+0.23%) |
Sep 12, 2007 | 26.98 | 27.19 | 26.96 | 27.09 | 1,558,886 | +0.12(+0.43%) |
Sep 11, 2007 | 26.84 | 27.02 | 26.75 | 26.97 | 1,110,663 | +0.20(+0.76%) |
Sep 10, 2007 | 26.77 | 26.87 | 26.61 | 26.77 | 1,359,190 | +0.02(+0.09%) |
Sep 07, 2007 | 26.79 | 27.00 | 26.63 | 26.75 | 2,937,737 | -0.29(-1.06%) |
Sep 06, 2007 | 26.93 | 27.13 | 26.88 | 27.03 | 2,700,133 | +0.09(+0.32%) |
Sep 05, 2007 | 26.95 | 27.00 | 26.80 | 26.95 | 1,115,674 | -0.05(-0.20%) |
Sep 04, 2007 | 26.86 | 27.10 | 26.84 | 27.00 | 1,151,912 | +0.23(+0.87%) |
Aug 31, 2007 | 26.84 | 26.97 | 26.72 | 26.77 | 1,394,529 | +0.12(+0.47%) |
Aug 30, 2007 | 26.57 | 26.80 | 26.57 | 26.64 | 1,480,755 | +0.00(+0.00%) |
Aug 29, 2007 | 26.46 | 26.72 | 26.35 | 26.64 | 1,670,684 | +0.19(+0.74%) |
Aug 28, 2007 | 26.72 | 26.74 | 26.36 | 26.45 | 1,860,614 | -0.27(-1.02%) |
Aug 27, 2007 | 26.82 | 26.89 | 26.72 | 26.72 | 952,859 | -0.19(-0.69%) |
Aug 24, 2007 | 26.69 | 26.91 | 26.63 | 26.91 | 6,067,460 | +0.16(+0.61%) |
Aug 23, 2007 | 26.64 | 26.80 | 26.57 | 26.75 | 7,794,045 | +0.17(+0.64%) |
Aug 22, 2007 | 26.53 | 26.61 | 26.43 | 26.57 | 3,524,616 | +0.13(+0.50%) |
Aug 21, 2007 | 26.29 | 26.50 | 26.25 | 26.44 | 2,003,522 | +0.07(+0.27%) |
Aug 20, 2007 | 26.40 | 26.48 | 26.21 | 26.37 | 1,998,052 | +0.12(+0.47%) |
Aug 17, 2007 | 26.77 | 26.77 | 25.98 | 26.25 | 2,389,088 | +0.06(+0.24%) |
Aug 16, 2007 | 25.90 | 26.24 | 25.63 | 26.19 | 4,440,595 | +0.01(+0.03%) |
Aug 15, 2007 | 26.22 | 26.57 | 26.12 | 26.18 | 2,571,500 | -0.06(-0.24%) |
Aug 14, 2007 | 26.61 | 26.61 | 26.22 | 26.24 | 1,745,988 | -0.22(-0.82%) |
Aug 13, 2007 | 26.55 | 26.74 | 26.46 | 26.46 | 2,661,324 | +0.08(+0.30%) |
Aug 10, 2007 | 26.36 | 26.55 | 26.16 | 26.38 | 3,049,706 | -0.14(-0.53%) |
Aug 09, 2007 | 26.85 | 27.05 | 26.50 | 26.52 | 2,863,590 | -0.64(-2.35%) |
Aug 08, 2007 | 26.93 | 27.16 | 26.81 | 27.16 | 3,133,029 | +0.31(+1.16%) |
Aug 07, 2007 | 26.68 | 27.07 | 26.67 | 26.85 | 2,254,351 | +0.12(+0.47%) |
Aug 06, 2007 | 26.33 | 26.84 | 26.33 | 26.72 | 4,396,809 | +0.38(+1.45%) |
Aug 03, 2007 | 26.52 | 26.58 | 26.33 | 26.34 | 4,800,093 | -0.23(-0.88%) |
Aug 02, 2007 | 26.36 | 26.69 | 26.36 | 26.57 | 3,066,243 | +0.23(+0.86%) |