Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 26.33 | 26.33 | 25.35 | 25.90 | 7,935,444 | -0.15(-0.58%) |
Oct 30, 2007 | 26.20 | 26.25 | 25.67 | 26.05 | 7,224,887 | +0.39(+1.54%) |
Oct 29, 2007 | 25.53 | 26.07 | 25.49 | 25.66 | 6,577,823 | +0.14(+0.57%) |
Oct 26, 2007 | 25.34 | 25.57 | 24.82 | 25.51 | 6,701,617 | +0.37(+1.49%) |
Oct 25, 2007 | 24.96 | 25.57 | 24.73 | 25.14 | 7,112,892 | +0.14(+0.58%) |
Oct 24, 2007 | 25.09 | 25.55 | 24.63 | 25.00 | 9,421,732 | -0.31(-1.22%) |
Oct 23, 2007 | 25.88 | 25.93 | 24.82 | 25.30 | 8,326,620 | -0.40(-1.56%) |
Oct 22, 2007 | 25.15 | 26.07 | 25.05 | 25.70 | 8,253,532 | +0.36(+1.43%) |
Oct 19, 2007 | 26.11 | 26.55 | 25.29 | 25.34 | 7,285,107 | -0.91(-3.48%) |
Oct 18, 2007 | 26.40 | 26.95 | 26.01 | 26.26 | 11,331,628 | -0.53(-1.99%) |
Oct 17, 2007 | 27.23 | 27.47 | 26.37 | 26.79 | 9,604,985 | -0.22(-0.83%) |
Oct 16, 2007 | 27.27 | 27.42 | 26.63 | 27.01 | 11,690,524 | -0.66(-2.40%) |
Oct 15, 2007 | 28.77 | 28.88 | 27.42 | 27.67 | 10,629,064 | -1.09(-3.79%) |
Oct 12, 2007 | 29.49 | 29.53 | 28.24 | 28.77 | 12,072,031 | -0.77(-2.60%) |
Oct 11, 2007 | 30.16 | 31.26 | 29.03 | 29.53 | 23,463,960 | -2.39(-7.49%) |
Oct 10, 2007 | 31.93 | 32.26 | 31.72 | 31.92 | 5,433,377 | -0.23(-0.71%) |
Oct 09, 2007 | 32.35 | 32.35 | 31.76 | 32.15 | 4,621,027 | -0.19(-0.59%) |
Oct 08, 2007 | 32.61 | 32.80 | 32.27 | 32.34 | 3,463,182 | -0.50(-1.52%) |
Oct 05, 2007 | 32.41 | 33.17 | 32.25 | 32.84 | 4,374,506 | +0.76(+2.37%) |
Oct 04, 2007 | 32.52 | 32.67 | 31.90 | 32.08 | 3,510,537 | -0.41(-1.25%) |
Oct 03, 2007 | 31.89 | 33.00 | 31.81 | 32.49 | 6,237,047 | +0.45(+1.41%) |
Oct 02, 2007 | 30.97 | 32.11 | 30.96 | 32.04 | 4,089,460 | +0.99(+3.17%) |
Oct 01, 2007 | 30.74 | 31.30 | 30.42 | 31.05 | 5,724,666 | +0.26(+0.83%) |
Sep 28, 2007 | 31.07 | 31.57 | 30.72 | 30.79 | 5,000,631 | -0.25(-0.80%) |
Sep 27, 2007 | 31.73 | 31.73 | 30.92 | 31.04 | 4,665,033 | -0.61(-1.93%) |
Sep 26, 2007 | 31.98 | 32.30 | 31.61 | 31.65 | 4,527,383 | -0.16(-0.50%) |
Sep 25, 2007 | 32.50 | 32.50 | 31.48 | 31.81 | 5,356,329 | -1.49(-4.48%) |
Sep 24, 2007 | 33.36 | 33.51 | 32.84 | 33.30 | 3,338,779 | -0.02(-0.06%) |
Sep 21, 2007 | 33.24 | 33.45 | 32.71 | 33.32 | 7,454,429 | -0.01(-0.02%) |
Sep 20, 2007 | 33.92 | 34.02 | 32.96 | 33.33 | 3,801,369 | -0.76(-2.22%) |
Sep 19, 2007 | 33.80 | 34.49 | 33.72 | 34.08 | 5,955,961 | +0.37(+1.09%) |
Sep 18, 2007 | 32.27 | 33.97 | 32.00 | 33.72 | 5,480,123 | +1.66(+5.18%) |
Sep 17, 2007 | 32.28 | 32.29 | 31.67 | 32.06 | 4,092,551 | -0.40(-1.23%) |
Sep 14, 2007 | 31.57 | 32.63 | 31.40 | 32.46 | 4,016,980 | +0.62(+1.96%) |
Sep 13, 2007 | 31.09 | 32.14 | 30.97 | 31.83 | 4,957,083 | +1.00(+3.26%) |
Sep 12, 2007 | 30.80 | 31.01 | 30.61 | 30.83 | 4,131,334 | -0.26(-0.84%) |
Sep 11, 2007 | 30.67 | 31.33 | 30.47 | 31.09 | 4,555,857 | +0.55(+1.78%) |
Sep 10, 2007 | 31.00 | 31.12 | 30.13 | 30.54 | 3,716,099 | -0.31(-1.00%) |
Sep 07, 2007 | 30.93 | 31.21 | 30.54 | 30.85 | 6,861,955 | -0.70(-2.23%) |
Sep 06, 2007 | 31.52 | 32.11 | 31.06 | 31.56 | 7,006,609 | +0.56(+1.82%) |
Sep 05, 2007 | 30.77 | 31.34 | 30.18 | 30.99 | 9,312,555 | +0.14(+0.45%) |
Sep 04, 2007 | 31.36 | 31.49 | 30.76 | 30.85 | 6,954,477 | -0.74(-2.33%) |
Aug 31, 2007 | 31.43 | 32.31 | 30.60 | 31.59 | 6,111,731 | +0.37(+1.18%) |
Aug 30, 2007 | 31.20 | 31.37 | 30.89 | 31.22 | 4,097,987 | -0.41(-1.29%) |
Aug 29, 2007 | 31.00 | 31.66 | 30.69 | 31.63 | 4,076,365 | +0.83(+2.69%) |
Aug 28, 2007 | 31.42 | 31.52 | 30.75 | 30.80 | 6,000,727 | -0.74(-2.35%) |
Aug 27, 2007 | 32.04 | 32.44 | 31.47 | 31.54 | 4,405,568 | -0.53(-1.64%) |
Aug 24, 2007 | 31.13 | 32.27 | 30.84 | 32.07 | 4,462,060 | +1.12(+3.63%) |
Aug 23, 2007 | 31.39 | 31.59 | 30.70 | 30.95 | 4,225,283 | -0.01(-0.02%) |
Aug 22, 2007 | 30.21 | 31.29 | 30.21 | 30.95 | 5,539,508 | +1.06(+3.54%) |
Aug 21, 2007 | 29.49 | 30.11 | 29.19 | 29.89 | 4,357,908 | -0.03(-0.09%) |
Aug 20, 2007 | 30.97 | 31.20 | 29.26 | 29.92 | 7,067,753 | -0.95(-3.08%) |
Aug 17, 2007 | 30.47 | 31.13 | 29.65 | 30.87 | 8,808,034 | +0.56(+1.86%) |
Aug 16, 2007 | 29.97 | 30.53 | 28.96 | 30.31 | 7,427,446 | +0.00(+0.00%) |
Aug 15, 2007 | 30.53 | 31.52 | 30.01 | 30.31 | 7,313,731 | -0.50(-1.62%) |
Aug 14, 2007 | 31.89 | 31.96 | 30.80 | 30.81 | 4,941,757 | -1.12(-3.50%) |
Aug 13, 2007 | 32.59 | 33.15 | 31.52 | 31.92 | 5,174,978 | -0.03(-0.10%) |
Aug 10, 2007 | 32.77 | 32.86 | 31.29 | 31.96 | 8,398,116 | -1.26(-3.80%) |
Aug 09, 2007 | 32.84 | 35.12 | 31.81 | 33.22 | 9,731,292 | -0.35(-1.04%) |
Aug 08, 2007 | 32.47 | 33.91 | 31.71 | 33.57 | 9,680,188 | +1.59(+4.97%) |
Aug 07, 2007 | 31.52 | 32.18 | 30.73 | 31.98 | 8,805,503 | +0.62(+1.99%) |
Aug 06, 2007 | 30.25 | 31.35 | 29.68 | 31.35 | 6,202,167 | +0.90(+2.95%) |
Aug 03, 2007 | 30.83 | 31.64 | 30.43 | 30.45 | 4,805,055 | -1.18(-3.74%) |
Aug 02, 2007 | 31.78 | 31.86 | 30.84 | 31.64 | 4,672,983 | +0.35(+1.13%) |