Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.54 | 29.25 | 28.47 | 29.23 | 11,365,585 | +0.80(+2.82%) |
Oct 30, 2007 | 29.32 | 29.32 | 28.36 | 28.43 | 12,477,925 | -0.06(-0.21%) |
Oct 29, 2007 | 27.65 | 28.50 | 27.56 | 28.49 | 10,891,290 | +1.04(+3.80%) |
Oct 26, 2007 | 28.01 | 28.31 | 27.08 | 27.44 | 12,767,923 | -0.36(-1.29%) |
Oct 25, 2007 | 28.04 | 28.04 | 27.04 | 27.80 | 13,978,180 | -0.29(-1.03%) |
Oct 24, 2007 | 28.10 | 28.15 | 27.36 | 28.09 | 13,166,845 | -0.19(-0.67%) |
Oct 23, 2007 | 27.88 | 28.31 | 27.59 | 28.28 | 10,047,364 | +0.95(+3.47%) |
Oct 22, 2007 | 26.89 | 27.39 | 26.61 | 27.33 | 16,331,636 | -0.06(-0.21%) |
Oct 19, 2007 | 28.63 | 28.66 | 27.33 | 27.39 | 16,190,672 | -1.40(-4.86%) |
Oct 18, 2007 | 28.15 | 29.02 | 28.13 | 28.79 | 10,281,861 | +0.37(+1.29%) |
Oct 17, 2007 | 29.06 | 29.12 | 28.18 | 28.42 | 12,120,747 | -0.08(-0.29%) |
Oct 16, 2007 | 28.99 | 29.05 | 28.34 | 28.50 | 13,758,786 | -0.64(-2.19%) |
Oct 15, 2007 | 29.22 | 29.33 | 28.69 | 29.14 | 10,693,623 | +0.04(+0.13%) |
Oct 12, 2007 | 28.97 | 29.47 | 28.88 | 29.10 | 11,089,821 | +0.27(+0.94%) |
Oct 11, 2007 | 29.45 | 29.68 | 28.31 | 28.83 | 13,789,522 | -0.36(-1.24%) |
Oct 10, 2007 | 28.45 | 29.26 | 28.34 | 29.19 | 12,873,789 | +0.60(+2.11%) |
Oct 09, 2007 | 28.28 | 28.64 | 28.11 | 28.59 | 11,401,621 | +0.55(+1.94%) |
Oct 08, 2007 | 27.79 | 28.12 | 27.36 | 28.04 | 6,019,568 | +0.25(+0.92%) |
Oct 05, 2007 | 28.07 | 28.30 | 27.71 | 27.79 | 11,513,438 | -0.06(-0.23%) |
Oct 04, 2007 | 27.55 | 28.00 | 27.51 | 27.85 | 8,756,699 | +0.49(+1.79%) |
Oct 03, 2007 | 27.87 | 28.08 | 27.34 | 27.36 | 14,366,095 | -0.61(-2.19%) |
Oct 02, 2007 | 28.56 | 28.63 | 27.74 | 27.98 | 12,051,855 | -0.50(-1.77%) |
Oct 01, 2007 | 28.04 | 28.53 | 28.00 | 28.48 | 10,585,516 | +0.47(+1.68%) |
Sep 28, 2007 | 27.81 | 28.29 | 27.80 | 28.01 | 11,403,741 | +0.19(+0.70%) |
Sep 27, 2007 | 27.60 | 28.08 | 27.55 | 27.81 | 11,477,932 | +0.23(+0.85%) |
Sep 26, 2007 | 27.06 | 27.72 | 26.97 | 27.58 | 13,602,984 | +0.75(+2.80%) |
Sep 25, 2007 | 27.27 | 27.33 | 26.53 | 26.83 | 18,584,404 | -0.68(-2.46%) |
Sep 24, 2007 | 27.71 | 27.73 | 27.44 | 27.50 | 10,122,880 | -0.29(-1.04%) |
Sep 21, 2007 | 27.53 | 27.82 | 27.26 | 27.79 | 11,922,020 | +0.53(+1.94%) |
Sep 20, 2007 | 27.27 | 27.55 | 27.03 | 27.26 | 9,565,385 | -0.12(-0.43%) |
Sep 19, 2007 | 27.80 | 28.15 | 27.09 | 27.38 | 20,167,858 | -0.14(-0.52%) |
Sep 18, 2007 | 26.47 | 27.52 | 26.37 | 27.52 | 15,326,343 | +1.21(+4.61%) |
Sep 17, 2007 | 25.88 | 26.64 | 25.86 | 26.31 | 14,990,362 | +0.28(+1.09%) |
Sep 14, 2007 | 26.03 | 26.23 | 25.71 | 26.03 | 9,482,714 | -0.00(-0.01%) |
Sep 13, 2007 | 26.07 | 26.25 | 25.88 | 26.03 | 11,180,637 | +0.02(+0.09%) |
Sep 12, 2007 | 26.08 | 26.52 | 25.88 | 26.01 | 12,987,196 | -0.09(-0.33%) |
Sep 11, 2007 | 25.85 | 26.26 | 25.66 | 26.10 | 14,835,090 | +0.25(+0.96%) |
Sep 10, 2007 | 25.80 | 26.14 | 25.34 | 25.85 | 13,395,778 | +0.21(+0.82%) |
Sep 07, 2007 | 25.28 | 25.75 | 25.01 | 25.64 | 14,650,672 | -0.18(-0.68%) |
Sep 06, 2007 | 25.96 | 26.18 | 25.49 | 25.81 | 12,448,779 | -0.15(-0.56%) |
Sep 05, 2007 | 25.94 | 26.29 | 25.72 | 25.96 | 16,572,228 | -0.20(-0.78%) |
Sep 04, 2007 | 25.80 | 26.44 | 25.72 | 26.16 | 16,995,648 | +0.49(+1.90%) |
Aug 31, 2007 | 25.28 | 25.87 | 25.19 | 25.67 | 14,261,167 | +0.79(+3.15%) |
Aug 30, 2007 | 24.57 | 25.27 | 24.57 | 24.89 | 11,097,436 | +0.08(+0.34%) |
Aug 29, 2007 | 24.07 | 24.91 | 23.88 | 24.80 | 16,490,088 | +0.95(+3.98%) |
Aug 28, 2007 | 24.39 | 24.48 | 23.86 | 23.86 | 11,383,073 | -0.73(-2.96%) |
Aug 27, 2007 | 24.39 | 24.91 | 24.39 | 24.58 | 11,625,255 | +0.00(+0.01%) |
Aug 24, 2007 | 24.13 | 24.62 | 23.87 | 24.58 | 12,532,509 | +0.54(+2.26%) |
Aug 23, 2007 | 24.81 | 24.85 | 23.91 | 24.04 | 14,639,808 | -0.63(-2.55%) |
Aug 22, 2007 | 24.62 | 24.96 | 24.40 | 24.67 | 16,085,215 | +0.27(+1.10%) |
Aug 21, 2007 | 24.20 | 24.59 | 23.94 | 24.40 | 13,513,425 | +0.19(+0.80%) |
Aug 20, 2007 | 23.77 | 24.67 | 23.44 | 24.20 | 21,962,760 | +0.69(+2.94%) |
Aug 17, 2007 | 23.22 | 23.78 | 22.89 | 23.51 | 19,052,338 | +0.77(+3.39%) |
Aug 16, 2007 | 22.76 | 23.21 | 21.50 | 22.74 | 29,492,122 | -0.01(-0.06%) |
Aug 15, 2007 | 22.79 | 23.95 | 22.52 | 22.76 | 36,831,560 | +0.66(+3.00%) |
Aug 14, 2007 | 22.55 | 22.68 | 22.09 | 22.09 | 12,198,118 | -0.29(-1.31%) |
Aug 13, 2007 | 22.13 | 23.03 | 22.32 | 22.39 | 10,773,114 | +0.25(+1.15%) |
Aug 10, 2007 | 22.37 | 22.80 | 21.61 | 22.13 | 20,026,896 | -0.53(-2.33%) |
Aug 09, 2007 | 23.56 | 23.86 | 22.64 | 22.66 | 16,675,036 | -0.89(-3.80%) |
Aug 08, 2007 | 23.15 | 23.92 | 23.15 | 23.56 | 14,110,135 | +0.20(+0.85%) |
Aug 07, 2007 | 22.63 | 23.68 | 22.46 | 23.36 | 18,667,604 | +0.73(+3.24%) |
Aug 06, 2007 | 22.45 | 22.67 | 21.84 | 22.63 | 14,553,693 | +0.26(+1.18%) |
Aug 03, 2007 | 22.53 | 22.68 | 22.29 | 22.36 | 15,341,711 | -0.32(-1.40%) |
Aug 02, 2007 | 22.93 | 22.93 | 22.23 | 22.68 | 15,126,556 | +0.06(+0.26%) |