Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 30.85 | 31.20 | 29.87 | 30.47 | 1,759,250 | -0.12(-0.41%) |
Oct 30, 2007 | 30.37 | 30.86 | 30.20 | 30.60 | 1,329,430 | +0.14(+0.47%) |
Oct 29, 2007 | 30.38 | 30.72 | 30.17 | 30.46 | 1,194,517 | +0.06(+0.21%) |
Oct 26, 2007 | 30.81 | 31.02 | 30.21 | 30.39 | 922,226 | -0.01(-0.03%) |
Oct 25, 2007 | 30.06 | 30.43 | 29.76 | 30.40 | 1,602,392 | +0.41(+1.37%) |
Oct 24, 2007 | 28.30 | 30.05 | 28.16 | 29.99 | 2,234,863 | +1.55(+5.43%) |
Oct 23, 2007 | 28.79 | 28.81 | 28.30 | 28.45 | 843,872 | -0.13(-0.47%) |
Oct 22, 2007 | 28.54 | 29.56 | 28.30 | 28.58 | 1,680,989 | -0.06(-0.22%) |
Oct 19, 2007 | 29.34 | 29.71 | 28.53 | 28.64 | 1,106,963 | -0.68(-2.31%) |
Oct 18, 2007 | 29.36 | 29.57 | 29.12 | 29.32 | 645,569 | -0.26(-0.88%) |
Oct 17, 2007 | 30.14 | 30.23 | 28.99 | 29.58 | 1,533,872 | -0.45(-1.49%) |
Oct 16, 2007 | 30.74 | 31.01 | 29.99 | 30.03 | 937,341 | -0.71(-2.30%) |
Oct 15, 2007 | 31.20 | 31.24 | 30.30 | 30.73 | 886,846 | -0.40(-1.29%) |
Oct 12, 2007 | 31.30 | 31.31 | 30.74 | 31.14 | 990,187 | -0.13(-0.43%) |
Oct 11, 2007 | 31.44 | 31.75 | 31.03 | 31.27 | 1,395,711 | -0.11(-0.34%) |
Oct 10, 2007 | 31.07 | 31.43 | 30.64 | 31.38 | 776,452 | +0.29(+0.95%) |
Oct 09, 2007 | 31.69 | 31.71 | 31.01 | 31.08 | 811,272 | -0.49(-1.56%) |
Oct 08, 2007 | 31.74 | 31.85 | 31.17 | 31.57 | 733,011 | -0.17(-0.53%) |
Oct 05, 2007 | 30.50 | 31.98 | 30.50 | 31.74 | 1,702,150 | +1.57(+5.21%) |
Oct 04, 2007 | 30.21 | 30.59 | 29.90 | 30.17 | 913,717 | +0.06(+0.21%) |
Oct 03, 2007 | 29.55 | 30.13 | 29.49 | 30.11 | 1,840,534 | +0.45(+1.51%) |
Oct 02, 2007 | 29.79 | 30.01 | 29.47 | 29.66 | 1,151,411 | -0.12(-0.42%) |
Oct 01, 2007 | 29.88 | 29.97 | 29.23 | 29.79 | 935,662 | -0.19(-0.63%) |
Sep 28, 2007 | 29.73 | 30.27 | 29.73 | 29.97 | 1,051,206 | +0.21(+0.72%) |
Sep 27, 2007 | 29.54 | 29.81 | 29.39 | 29.76 | 765,592 | +0.23(+0.79%) |
Sep 26, 2007 | 30.13 | 30.22 | 29.30 | 29.53 | 1,133,945 | -0.49(-1.64%) |
Sep 25, 2007 | 29.47 | 30.12 | 29.03 | 30.02 | 2,177,762 | +0.30(+1.02%) |
Sep 24, 2007 | 30.22 | 30.46 | 29.40 | 29.72 | 1,145,365 | -0.28(-0.92%) |
Sep 21, 2007 | 30.90 | 30.90 | 29.97 | 29.99 | 988,619 | -0.62(-2.01%) |
Sep 20, 2007 | 30.77 | 30.94 | 30.34 | 30.61 | 1,275,689 | -0.16(-0.52%) |
Sep 19, 2007 | 31.26 | 31.71 | 30.56 | 30.77 | 1,350,479 | -0.49(-1.57%) |
Sep 18, 2007 | 30.10 | 31.40 | 29.81 | 31.26 | 1,066,321 | +1.25(+4.17%) |
Sep 17, 2007 | 30.23 | 30.34 | 29.97 | 30.01 | 770,518 | -0.37(-1.21%) |
Sep 14, 2007 | 29.76 | 30.53 | 29.67 | 30.38 | 611,645 | +0.38(+1.28%) |
Sep 13, 2007 | 29.72 | 30.43 | 29.61 | 29.99 | 870,612 | +0.51(+1.73%) |
Sep 12, 2007 | 30.03 | 30.30 | 29.41 | 29.48 | 1,060,499 | -0.64(-2.13%) |
Sep 11, 2007 | 29.56 | 30.22 | 29.57 | 30.13 | 640,643 | +0.56(+1.90%) |
Sep 10, 2007 | 30.17 | 30.35 | 29.01 | 29.56 | 2,113,720 | -0.54(-1.81%) |
Sep 07, 2007 | 30.60 | 30.72 | 30.01 | 30.11 | 1,042,249 | -0.87(-2.80%) |
Sep 06, 2007 | 30.79 | 31.34 | 30.75 | 30.97 | 815,303 | +0.19(+0.61%) |
Sep 05, 2007 | 31.39 | 31.39 | 30.72 | 30.79 | 1,321,369 | -0.81(-2.57%) |
Sep 04, 2007 | 31.75 | 31.82 | 31.34 | 31.60 | 871,284 | -0.16(-0.51%) |
Aug 31, 2007 | 31.15 | 31.82 | 30.99 | 31.76 | 819,558 | +0.68(+2.18%) |
Aug 30, 2007 | 31.26 | 31.31 | 30.98 | 31.08 | 1,600,153 | -0.46(-1.47%) |
Aug 29, 2007 | 30.80 | 31.55 | 30.77 | 31.55 | 1,004,406 | +0.96(+3.12%) |
Aug 28, 2007 | 31.30 | 31.37 | 30.45 | 30.59 | 1,049,079 | -0.82(-2.62%) |
Aug 27, 2007 | 31.26 | 31.56 | 31.15 | 31.41 | 1,437,865 | +0.19(+0.60%) |
Aug 24, 2007 | 30.56 | 31.34 | 30.37 | 31.23 | 2,275,840 | +0.86(+2.82%) |
Aug 23, 2007 | 30.22 | 30.41 | 29.96 | 30.37 | 1,834,824 | +0.33(+1.10%) |
Aug 22, 2007 | 30.15 | 30.28 | 29.67 | 30.04 | 1,267,739 | +0.29(+0.99%) |
Aug 21, 2007 | 29.49 | 29.98 | 29.47 | 29.74 | 1,664,643 | +0.08(+0.27%) |
Aug 20, 2007 | 28.53 | 29.89 | 28.36 | 29.66 | 2,073,862 | +1.37(+4.83%) |
Aug 17, 2007 | 28.25 | 28.73 | 27.77 | 28.30 | 2,117,751 | +0.98(+3.60%) |
Aug 16, 2007 | 27.78 | 27.87 | 26.97 | 27.31 | 4,936,269 | -0.91(-3.23%) |
Aug 15, 2007 | 29.18 | 29.64 | 28.10 | 28.22 | 2,208,552 | -1.05(-3.60%) |
Aug 14, 2007 | 30.31 | 30.31 | 29.21 | 29.28 | 2,451,284 | -0.66(-2.21%) |
Aug 13, 2007 | 28.80 | 30.63 | 28.61 | 29.94 | 5,754,819 | +1.54(+5.41%) |
Aug 10, 2007 | 26.71 | 28.64 | 26.36 | 28.40 | 6,975,871 | +1.33(+4.92%) |
Aug 09, 2007 | 27.89 | 28.30 | 26.78 | 27.07 | 11,908,782 | -1.90(-6.57%) |
Aug 08, 2007 | 30.14 | 30.33 | 28.88 | 28.97 | 2,824,004 | -1.23(-4.08%) |
Aug 07, 2007 | 30.31 | 30.65 | 29.83 | 30.21 | 2,452,852 | -0.19(-0.62%) |
Aug 06, 2007 | 30.07 | 30.88 | 29.39 | 30.39 | 2,960,821 | +0.21(+0.68%) |
Aug 03, 2007 | 30.31 | 31.35 | 30.12 | 30.19 | 2,655,401 | -1.16(-3.70%) |
Aug 02, 2007 | 30.90 | 31.46 | 30.68 | 31.35 | 1,510,584 | +0.63(+2.03%) |