Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 30.42 | 30.60 | 30.15 | 30.43 | 4,462,847 | +0.09(+0.30%) |
Oct 30, 2007 | 30.32 | 30.46 | 30.29 | 30.33 | 2,361,852 | -0.09(-0.30%) |
Oct 29, 2007 | 30.30 | 30.45 | 30.25 | 30.43 | 2,624,093 | +0.08(+0.27%) |
Oct 26, 2007 | 30.15 | 30.34 | 29.90 | 30.34 | 4,286,905 | +0.35(+1.16%) |
Oct 25, 2007 | 30.19 | 30.37 | 29.72 | 29.99 | 5,435,983 | -0.18(-0.61%) |
Oct 24, 2007 | 30.13 | 30.29 | 29.74 | 30.18 | 7,438,143 | -0.10(-0.33%) |
Oct 23, 2007 | 30.44 | 30.44 | 29.99 | 30.28 | 6,309,208 | +0.14(+0.47%) |
Oct 22, 2007 | 29.73 | 30.25 | 29.24 | 30.13 | 3,773,399 | +0.27(+0.89%) |
Oct 19, 2007 | 30.52 | 30.79 | 29.87 | 29.87 | 9,122,049 | -0.68(-2.23%) |
Oct 18, 2007 | 30.53 | 30.72 | 30.31 | 30.55 | 6,005,034 | -0.28(-0.92%) |
Oct 17, 2007 | 30.99 | 31.06 | 30.46 | 30.83 | 5,914,328 | +0.03(+0.11%) |
Oct 16, 2007 | 30.88 | 30.99 | 30.73 | 30.80 | 4,035,519 | -0.10(-0.32%) |
Oct 15, 2007 | 30.72 | 31.46 | 30.72 | 30.90 | 3,549,344 | -0.50(-1.59%) |
Oct 12, 2007 | 31.34 | 31.53 | 31.26 | 31.40 | 3,791,083 | +0.16(+0.50%) |
Oct 11, 2007 | 31.47 | 31.75 | 31.16 | 31.24 | 6,525,312 | -0.22(-0.71%) |
Oct 10, 2007 | 31.46 | 31.46 | 31.46 | 31.46 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 31.46 | 31.46 | 31.46 | 31.46 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 31.51 | 31.51 | 31.31 | 31.46 | 3,313,725 | -0.21(-0.66%) |
Oct 05, 2007 | 31.19 | 31.67 | 31.17 | 31.67 | 7,072,789 | +0.69(+2.22%) |
Oct 04, 2007 | 31.19 | 31.19 | 30.95 | 30.98 | 4,835,973 | -0.16(-0.51%) |
Oct 03, 2007 | 30.91 | 31.28 | 30.88 | 31.14 | 9,062,903 | +0.17(+0.56%) |
Oct 02, 2007 | 30.95 | 31.08 | 30.91 | 30.96 | 5,483,039 | -0.01(-0.03%) |
Oct 01, 2007 | 30.59 | 30.97 | 30.59 | 30.97 | 3,764,522 | +0.40(+1.30%) |
Sep 28, 2007 | 30.47 | 30.57 | 30.36 | 30.57 | 2,991,615 | +0.15(+0.49%) |
Sep 27, 2007 | 30.60 | 30.60 | 30.43 | 30.43 | 3,746,657 | -0.15(-0.49%) |
Sep 26, 2007 | 30.36 | 31.29 | 30.14 | 30.57 | 8,009,122 | +0.43(+1.43%) |
Sep 25, 2007 | 30.30 | 30.30 | 29.96 | 30.14 | 10,100,644 | -0.40(-1.30%) |
Sep 24, 2007 | 30.87 | 30.93 | 30.54 | 30.54 | 3,415,995 | -0.26(-0.84%) |
Sep 21, 2007 | 31.13 | 31.13 | 30.77 | 30.80 | 2,844,052 | -0.05(-0.16%) |
Sep 20, 2007 | 31.39 | 31.39 | 30.85 | 30.85 | 3,577,893 | -0.62(-1.98%) |
Sep 19, 2007 | 31.56 | 32.45 | 31.29 | 31.47 | 6,596,814 | +0.06(+0.18%) |
Sep 18, 2007 | 30.47 | 31.41 | 30.38 | 31.41 | 5,357,323 | +1.18(+3.90%) |
Sep 17, 2007 | 30.31 | 30.41 | 30.20 | 30.23 | 1,861,463 | -0.37(-1.22%) |
Sep 14, 2007 | 30.25 | 30.61 | 30.08 | 30.61 | 4,810,243 | +0.20(+0.66%) |
Sep 13, 2007 | 30.26 | 30.58 | 30.11 | 30.41 | 3,386,241 | +0.42(+1.38%) |
Sep 12, 2007 | 29.94 | 30.14 | 29.93 | 29.99 | 1,415,280 | +0.02(+0.06%) |
Sep 11, 2007 | 29.77 | 30.08 | 29.76 | 29.98 | 3,906,507 | +0.33(+1.12%) |
Sep 10, 2007 | 29.96 | 30.02 | 29.50 | 29.64 | 7,194,453 | -0.16(-0.53%) |
Sep 07, 2007 | 30.07 | 30.08 | 29.78 | 29.80 | 10,699,866 | -0.73(-2.39%) |
Sep 06, 2007 | 30.57 | 30.66 | 30.33 | 30.53 | 2,078,652 | +0.07(+0.25%) |
Sep 05, 2007 | 30.53 | 30.62 | 30.33 | 30.46 | 5,255,534 | -0.49(-1.58%) |
Sep 04, 2007 | 30.74 | 30.96 | 30.64 | 30.95 | 3,637,038 | +0.04(+0.13%) |
Aug 31, 2007 | 30.67 | 31.00 | 30.52 | 30.91 | 3,886,872 | +0.50(+1.64%) |
Aug 30, 2007 | 30.19 | 30.53 | 30.13 | 30.41 | 2,083,349 | -0.12(-0.41%) |
Aug 29, 2007 | 29.80 | 30.55 | 29.74 | 30.53 | 2,256,209 | +0.93(+3.14%) |
Aug 28, 2007 | 30.24 | 30.29 | 29.60 | 29.60 | 3,167,968 | -0.73(-2.41%) |
Aug 27, 2007 | 30.60 | 30.66 | 30.32 | 30.33 | 2,204,171 | -0.42(-1.38%) |
Aug 24, 2007 | 30.27 | 30.76 | 30.24 | 30.76 | 3,328,541 | +0.61(+2.01%) |
Aug 23, 2007 | 30.47 | 30.55 | 30.12 | 30.15 | 2,285,842 | -0.12(-0.38%) |
Aug 22, 2007 | 30.20 | 30.37 | 30.05 | 30.27 | 4,981,609 | +0.40(+1.33%) |
Aug 21, 2007 | 29.67 | 30.01 | 29.59 | 29.87 | 3,420,565 | +0.20(+0.67%) |
Aug 20, 2007 | 29.78 | 29.90 | 29.52 | 29.67 | 7,139,796 | +0.16(+0.53%) |
Aug 17, 2007 | 29.99 | 30.56 | 29.26 | 29.51 | 7,133,854 | +0.21(+0.71%) |
Aug 16, 2007 | 28.86 | 29.35 | 28.42 | 29.30 | 8,699,938 | +0.04(+0.14%) |
Aug 15, 2007 | 29.45 | 29.87 | 29.11 | 29.26 | 5,562,177 | -0.32(-1.07%) |
Aug 14, 2007 | 30.30 | 30.30 | 29.55 | 29.58 | 5,723,658 | -0.77(-2.54%) |
Aug 13, 2007 | 30.47 | 30.88 | 30.35 | 30.35 | 5,949,382 | +0.17(+0.55%) |
Aug 10, 2007 | 29.99 | 30.47 | 29.70 | 30.18 | 6,636,360 | -0.13(-0.44%) |
Aug 09, 2007 | 30.64 | 30.91 | 30.32 | 30.32 | 4,792,849 | -0.88(-2.82%) |
Aug 08, 2007 | 31.01 | 31.31 | 30.75 | 31.20 | 7,318,021 | +0.35(+1.13%) |
Aug 07, 2007 | 30.52 | 31.03 | 30.37 | 30.85 | 7,146,028 | +0.17(+0.57%) |
Aug 06, 2007 | 30.29 | 30.68 | 30.01 | 30.67 | 5,907,730 | +0.35(+1.15%) |
Aug 03, 2007 | 30.64 | 31.15 | 30.33 | 30.33 | 5,081,461 | -0.82(-2.64%) |
Aug 02, 2007 | 30.92 | 31.15 | 30.73 | 31.15 | 6,455,585 | +0.39(+1.27%) |