Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.00 | 28.15 | 27.15 | 27.30 | 4,081,800 | -0.36(-1.30%) |
Oct 30, 2007 | 27.91 | 28.28 | 27.56 | 27.66 | 5,162,678 | -0.24(-0.86%) |
Oct 29, 2007 | 28.01 | 28.13 | 27.45 | 27.90 | 3,896,100 | +0.10(+0.36%) |
Oct 26, 2007 | 26.86 | 32.00 | 26.08 | 27.80 | 9,284,092 | +2.32(+9.11%) |
Oct 25, 2007 | 26.53 | 26.98 | 25.05 | 25.48 | 9,146,300 | -1.01(-3.81%) |
Oct 24, 2007 | 27.05 | 27.38 | 25.91 | 26.49 | 7,423,300 | -0.64(-2.36%) |
Oct 23, 2007 | 27.81 | 27.95 | 26.97 | 27.13 | 4,867,100 | -0.62(-2.23%) |
Oct 22, 2007 | 27.29 | 27.81 | 26.94 | 27.75 | 5,705,700 | +0.00(+0.00%) |
Oct 19, 2007 | 28.40 | 28.45 | 27.26 | 27.75 | 5,857,700 | -0.78(-2.73%) |
Oct 18, 2007 | 28.88 | 28.88 | 28.42 | 28.53 | 4,720,700 | -0.35(-1.21%) |
Oct 17, 2007 | 29.30 | 29.40 | 28.60 | 28.88 | 6,391,800 | -0.54(-1.84%) |
Oct 16, 2007 | 30.18 | 30.25 | 29.37 | 29.42 | 4,855,400 | -0.91(-3.00%) |
Oct 15, 2007 | 30.55 | 30.61 | 30.04 | 30.33 | 2,618,000 | -0.11(-0.36%) |
Oct 12, 2007 | 30.20 | 30.60 | 30.17 | 30.44 | 2,687,500 | +0.11(+0.36%) |
Oct 11, 2007 | 30.22 | 30.60 | 30.13 | 30.33 | 2,789,400 | +0.21(+0.70%) |
Oct 10, 2007 | 31.37 | 31.37 | 30.11 | 30.12 | 4,772,700 | -1.60(-5.04%) |
Oct 09, 2007 | 31.82 | 31.88 | 31.28 | 31.72 | 3,263,200 | +0.09(+0.28%) |
Oct 08, 2007 | 31.77 | 31.91 | 31.56 | 31.63 | 1,267,700 | -0.14(-0.44%) |
Oct 05, 2007 | 31.41 | 31.99 | 31.40 | 31.77 | 2,830,200 | +0.55(+1.76%) |
Oct 04, 2007 | 31.45 | 31.55 | 31.15 | 31.22 | 2,399,300 | -0.11(-0.35%) |
Oct 03, 2007 | 31.23 | 31.69 | 31.18 | 31.33 | 2,392,200 | -0.04(-0.13%) |
Oct 02, 2007 | 31.97 | 32.33 | 31.16 | 31.37 | 2,759,000 | -0.34(-1.07%) |
Oct 01, 2007 | 30.95 | 32.23 | 30.87 | 31.71 | 2,556,400 | +0.98(+3.19%) |
Sep 28, 2007 | 30.89 | 30.98 | 30.63 | 30.73 | 1,828,100 | -0.05(-0.16%) |
Sep 27, 2007 | 30.67 | 30.94 | 30.50 | 30.78 | 2,793,600 | +0.17(+0.56%) |
Sep 26, 2007 | 30.39 | 31.04 | 30.33 | 30.61 | 1,962,800 | +0.41(+1.36%) |
Sep 25, 2007 | 30.20 | 30.31 | 29.86 | 30.20 | 2,042,800 | -0.12(-0.40%) |
Sep 24, 2007 | 30.75 | 30.78 | 30.24 | 30.32 | 2,267,320 | -0.46(-1.49%) |
Sep 21, 2007 | 30.60 | 30.95 | 30.43 | 30.78 | 3,029,300 | +0.20(+0.65%) |
Sep 20, 2007 | 31.27 | 31.45 | 30.57 | 30.58 | 2,702,038 | -0.63(-2.02%) |
Sep 19, 2007 | 30.50 | 31.64 | 30.50 | 31.21 | 4,092,294 | +0.76(+2.50%) |
Sep 18, 2007 | 29.46 | 30.46 | 28.98 | 30.45 | 4,020,767 | +1.18(+4.03%) |
Sep 17, 2007 | 29.66 | 29.71 | 28.75 | 29.27 | 2,539,800 | -0.58(-1.94%) |
Sep 14, 2007 | 29.39 | 29.92 | 29.35 | 29.85 | 2,278,400 | +0.35(+1.19%) |
Sep 13, 2007 | 29.20 | 29.76 | 28.85 | 29.50 | 3,026,600 | +0.70(+2.43%) |
Sep 12, 2007 | 28.80 | 28.98 | 28.57 | 28.80 | 3,651,700 | -0.09(-0.31%) |
Sep 11, 2007 | 28.61 | 29.06 | 28.55 | 28.89 | 1,926,100 | +0.38(+1.33%) |
Sep 10, 2007 | 28.98 | 29.04 | 28.23 | 28.51 | 2,263,800 | -0.23(-0.80%) |
Sep 07, 2007 | 28.76 | 29.18 | 28.48 | 28.74 | 2,555,300 | -0.22(-0.76%) |
Sep 06, 2007 | 29.05 | 29.19 | 28.63 | 28.96 | 3,874,800 | +0.18(+0.63%) |
Sep 05, 2007 | 28.75 | 29.32 | 28.03 | 28.78 | 4,054,300 | -0.40(-1.37%) |
Sep 04, 2007 | 29.12 | 29.35 | 28.73 | 29.18 | 2,331,200 | +0.20(+0.69%) |
Aug 31, 2007 | 29.25 | 29.50 | 28.86 | 28.98 | 9,535,000 | +0.44(+1.54%) |
Aug 30, 2007 | 28.75 | 28.89 | 28.39 | 28.54 | 3,130,000 | -0.77(-2.63%) |
Aug 29, 2007 | 28.89 | 29.37 | 28.45 | 29.31 | 3,508,200 | +0.69(+2.41%) |
Aug 28, 2007 | 29.84 | 29.90 | 28.58 | 28.62 | 3,062,600 | -1.34(-4.47%) |
Aug 27, 2007 | 29.85 | 30.52 | 29.85 | 29.96 | 2,015,780 | -0.15(-0.50%) |
Aug 24, 2007 | 30.23 | 30.28 | 29.58 | 30.11 | 3,412,600 | -0.28(-0.92%) |
Aug 23, 2007 | 30.45 | 30.60 | 29.70 | 30.39 | 4,367,500 | -0.07(-0.23%) |
Aug 22, 2007 | 29.50 | 30.77 | 29.50 | 30.46 | 3,870,800 | +1.05(+3.57%) |
Aug 21, 2007 | 29.97 | 30.14 | 29.29 | 29.41 | 3,901,400 | -0.56(-1.87%) |
Aug 20, 2007 | 30.36 | 30.36 | 29.16 | 29.97 | 4,659,400 | -0.18(-0.60%) |
Aug 17, 2007 | 29.57 | 30.57 | 29.11 | 30.15 | 6,928,100 | +1.25(+4.33%) |
Aug 16, 2007 | 27.19 | 29.08 | 27.19 | 28.90 | 9,701,000 | +0.09(+0.31%) |
Aug 15, 2007 | 27.01 | 29.51 | 27.01 | 28.81 | 6,799,800 | +0.95(+3.41%) |
Aug 14, 2007 | 29.03 | 29.15 | 27.80 | 27.86 | 4,757,900 | -1.00(-3.47%) |
Aug 13, 2007 | 28.60 | 29.34 | 28.48 | 28.86 | 4,571,100 | +0.72(+2.56%) |
Aug 10, 2007 | 27.00 | 28.51 | 26.50 | 28.14 | 4,972,300 | +0.96(+3.53%) |
Aug 09, 2007 | 28.64 | 29.17 | 27.18 | 27.18 | 6,857,700 | -1.97(-6.76%) |
Aug 08, 2007 | 28.21 | 30.08 | 28.21 | 29.15 | 6,798,600 | +1.09(+3.88%) |
Aug 07, 2007 | 27.60 | 28.43 | 27.47 | 28.06 | 7,556,200 | +0.17(+0.61%) |
Aug 06, 2007 | 28.50 | 28.55 | 27.05 | 27.89 | 8,652,746 | -0.60(-2.11%) |
Aug 03, 2007 | 28.57 | 29.97 | 28.39 | 28.49 | 8,773,982 | -1.48(-4.94%) |
Aug 02, 2007 | 29.44 | 30.75 | 29.44 | 29.97 | 4,923,807 | -0.30(-0.99%) |