Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.97 | 29.04 | 27.70 | 28.58 | 4,996,339 | -0.37(-1.29%) |
Oct 30, 2007 | 29.00 | 29.25 | 28.61 | 28.95 | 1,409,702 | -0.30(-1.02%) |
Oct 29, 2007 | 28.52 | 29.41 | 28.43 | 29.25 | 1,978,210 | +0.87(+3.05%) |
Oct 26, 2007 | 28.37 | 28.90 | 27.95 | 28.38 | 1,783,513 | +0.30(+1.06%) |
Oct 25, 2007 | 28.37 | 28.71 | 27.64 | 28.08 | 1,690,608 | -0.31(-1.10%) |
Oct 24, 2007 | 28.52 | 28.70 | 27.35 | 28.40 | 2,747,495 | -0.27(-0.94%) |
Oct 23, 2007 | 28.86 | 29.46 | 28.44 | 28.67 | 2,833,919 | +0.12(+0.42%) |
Oct 22, 2007 | 27.52 | 28.65 | 27.08 | 28.55 | 2,658,538 | +0.87(+3.13%) |
Oct 19, 2007 | 28.16 | 28.55 | 27.32 | 27.68 | 2,169,796 | -0.51(-1.80%) |
Oct 18, 2007 | 27.70 | 28.65 | 27.25 | 28.19 | 2,517,199 | -0.30(-1.05%) |
Oct 17, 2007 | 28.56 | 28.77 | 27.44 | 28.49 | 2,230,989 | +0.16(+0.58%) |
Oct 16, 2007 | 28.68 | 28.81 | 28.19 | 28.32 | 1,719,910 | -0.46(-1.61%) |
Oct 15, 2007 | 29.28 | 29.41 | 28.61 | 28.79 | 1,949,428 | -0.58(-1.98%) |
Oct 12, 2007 | 29.43 | 29.62 | 29.28 | 29.37 | 1,652,155 | -0.07(-0.25%) |
Oct 11, 2007 | 29.92 | 30.23 | 29.16 | 29.44 | 2,583,168 | -0.28(-0.95%) |
Oct 10, 2007 | 29.25 | 30.19 | 29.04 | 29.73 | 3,355,733 | +0.39(+1.32%) |
Oct 09, 2007 | 28.77 | 29.35 | 28.49 | 29.34 | 1,475,470 | +0.55(+1.92%) |
Oct 08, 2007 | 28.86 | 29.06 | 28.52 | 28.79 | 1,103,201 | -0.18(-0.62%) |
Oct 05, 2007 | 28.59 | 29.17 | 28.59 | 28.97 | 1,887,296 | +0.51(+1.78%) |
Oct 04, 2007 | 28.19 | 28.64 | 28.16 | 28.46 | 2,093,499 | +0.36(+1.28%) |
Oct 03, 2007 | 27.41 | 28.38 | 27.37 | 28.10 | 2,558,061 | +0.51(+1.84%) |
Oct 02, 2007 | 27.59 | 27.82 | 27.32 | 27.59 | 1,920,536 | +0.00(+0.00%) |
Oct 01, 2007 | 27.16 | 27.68 | 27.14 | 27.59 | 3,312,500 | +0.39(+1.43%) |
Sep 28, 2007 | 27.02 | 27.30 | 26.99 | 27.20 | 1,327,910 | +0.10(+0.39%) |
Sep 27, 2007 | 26.91 | 27.14 | 26.37 | 27.10 | 3,189,243 | +0.31(+1.17%) |
Sep 26, 2007 | 26.73 | 27.59 | 26.68 | 26.79 | 3,152,669 | +0.25(+0.96%) |
Sep 25, 2007 | 26.53 | 26.89 | 26.25 | 26.53 | 2,072,969 | -0.15(-0.56%) |
Sep 24, 2007 | 27.25 | 27.32 | 26.56 | 26.68 | 2,379,997 | -0.60(-2.19%) |
Sep 21, 2007 | 27.46 | 27.77 | 27.20 | 27.28 | 3,317,300 | +0.00(+0.00%) |
Sep 20, 2007 | 28.08 | 28.37 | 27.10 | 27.28 | 2,016,605 | -0.81(-2.87%) |
Sep 19, 2007 | 28.07 | 28.61 | 27.89 | 28.08 | 3,450,724 | +0.55(+2.01%) |
Sep 18, 2007 | 26.79 | 27.68 | 26.41 | 27.53 | 3,553,646 | +0.99(+3.71%) |
Sep 17, 2007 | 26.83 | 26.98 | 26.28 | 26.55 | 1,606,850 | -0.30(-1.11%) |
Sep 14, 2007 | 26.38 | 27.02 | 26.22 | 26.85 | 1,856,158 | +0.21(+0.78%) |
Sep 13, 2007 | 26.49 | 26.88 | 26.38 | 26.64 | 1,592,541 | +0.27(+1.02%) |
Sep 12, 2007 | 26.79 | 26.86 | 26.28 | 26.37 | 1,893,488 | -0.34(-1.29%) |
Sep 11, 2007 | 26.79 | 27.44 | 26.35 | 26.71 | 3,567,439 | +0.18(+0.68%) |
Sep 10, 2007 | 25.90 | 26.79 | 25.76 | 26.53 | 2,208,861 | +0.60(+2.30%) |
Sep 07, 2007 | 26.35 | 26.40 | 25.76 | 25.93 | 2,125,475 | -0.85(-3.18%) |
Sep 06, 2007 | 26.82 | 27.08 | 26.31 | 26.79 | 1,633,674 | +0.01(+0.06%) |
Sep 05, 2007 | 27.08 | 27.20 | 26.49 | 26.77 | 3,476,248 | -0.36(-1.32%) |
Sep 04, 2007 | 27.02 | 27.53 | 26.94 | 27.13 | 2,783,142 | +0.03(+0.11%) |
Aug 31, 2007 | 26.89 | 27.31 | 26.70 | 27.10 | 2,375,462 | +0.45(+1.68%) |
Aug 30, 2007 | 25.99 | 26.65 | 25.79 | 26.65 | 2,036,999 | +0.49(+1.88%) |
Aug 29, 2007 | 26.14 | 26.29 | 25.40 | 26.16 | 2,007,389 | +0.22(+0.86%) |
Aug 28, 2007 | 26.20 | 26.38 | 25.83 | 25.93 | 2,209,156 | -0.54(-2.03%) |
Aug 27, 2007 | 26.34 | 26.55 | 25.98 | 26.47 | 1,925,160 | +0.04(+0.17%) |
Aug 24, 2007 | 25.77 | 26.55 | 25.49 | 26.43 | 2,448,567 | +0.69(+2.67%) |
Aug 23, 2007 | 25.76 | 26.01 | 25.40 | 25.74 | 3,472,206 | +0.13(+0.52%) |
Aug 22, 2007 | 26.25 | 26.25 | 24.50 | 25.61 | 10,616,773 | +1.19(+4.89%) |
Aug 21, 2007 | 23.90 | 24.79 | 23.89 | 24.41 | 3,051,175 | +0.25(+1.05%) |
Aug 20, 2007 | 24.49 | 24.68 | 23.89 | 24.16 | 2,273,698 | -0.33(-1.34%) |
Aug 17, 2007 | 24.61 | 25.35 | 23.41 | 24.49 | 6,536,605 | +0.99(+4.19%) |
Aug 16, 2007 | 23.01 | 23.52 | 20.63 | 23.50 | 13,038,689 | +0.31(+1.35%) |
Aug 15, 2007 | 23.68 | 24.16 | 23.14 | 23.19 | 3,249,332 | -0.66(-2.75%) |
Aug 14, 2007 | 24.02 | 24.40 | 23.59 | 23.84 | 3,542,750 | -0.19(-0.81%) |
Aug 13, 2007 | 24.95 | 25.38 | 23.92 | 24.04 | 3,343,868 | -0.67(-2.72%) |
Aug 10, 2007 | 23.93 | 24.93 | 23.58 | 24.71 | 6,102,461 | +0.39(+1.60%) |
Aug 09, 2007 | 24.31 | 25.49 | 23.93 | 24.32 | 4,620,110 | -0.63(-2.51%) |
Aug 08, 2007 | 24.67 | 25.56 | 24.64 | 24.95 | 6,855,336 | +0.60(+2.45%) |
Aug 07, 2007 | 24.14 | 24.43 | 23.73 | 24.35 | 6,284,543 | +0.03(+0.12%) |
Aug 06, 2007 | 24.46 | 24.59 | 22.22 | 24.32 | 5,585,798 | +0.45(+1.88%) |
Aug 03, 2007 | 24.17 | 25.11 | 23.81 | 23.87 | 4,717,818 | -1.21(-4.82%) |
Aug 02, 2007 | 24.61 | 25.46 | 24.38 | 25.08 | 4,401,763 | +0.60(+2.44%) |