Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 26.33 | 26.33 | 25.35 | 25.90 | 7,934,665 | -0.15(-0.58%) |
Oct 30, 2007 | 26.20 | 26.25 | 25.67 | 26.06 | 7,224,178 | +0.39(+1.54%) |
Oct 29, 2007 | 25.54 | 26.07 | 25.50 | 25.66 | 6,577,178 | +0.14(+0.57%) |
Oct 26, 2007 | 25.35 | 25.57 | 24.83 | 25.52 | 6,700,959 | +0.37(+1.49%) |
Oct 25, 2007 | 24.96 | 25.58 | 24.74 | 25.14 | 7,112,195 | +0.14(+0.58%) |
Oct 24, 2007 | 25.09 | 25.55 | 24.63 | 25.00 | 9,420,807 | -0.31(-1.22%) |
Oct 23, 2007 | 25.88 | 25.94 | 24.83 | 25.31 | 8,325,803 | -0.40(-1.56%) |
Oct 22, 2007 | 25.15 | 26.07 | 25.05 | 25.71 | 8,252,722 | +0.36(+1.43%) |
Oct 19, 2007 | 26.11 | 26.55 | 25.29 | 25.35 | 7,284,393 | -0.91(-3.48%) |
Oct 18, 2007 | 26.40 | 26.95 | 26.02 | 26.26 | 11,330,517 | -0.53(-1.99%) |
Oct 17, 2007 | 27.23 | 27.47 | 26.38 | 26.79 | 9,604,042 | -0.22(-0.83%) |
Oct 16, 2007 | 27.28 | 27.42 | 26.63 | 27.01 | 11,689,377 | -0.66(-2.40%) |
Oct 15, 2007 | 28.77 | 28.89 | 27.42 | 27.68 | 10,628,021 | -1.09(-3.79%) |
Oct 12, 2007 | 29.49 | 29.54 | 28.24 | 28.77 | 12,070,847 | -0.77(-2.60%) |
Oct 11, 2007 | 30.17 | 31.26 | 29.04 | 29.54 | 23,461,660 | -2.39(-7.49%) |
Oct 10, 2007 | 31.93 | 32.26 | 31.72 | 31.93 | 5,432,844 | -0.23(-0.71%) |
Oct 09, 2007 | 32.35 | 32.35 | 31.76 | 32.16 | 4,620,574 | -0.19(-0.59%) |
Oct 08, 2007 | 32.62 | 32.80 | 32.27 | 32.35 | 3,462,842 | -0.50(-1.52%) |
Oct 05, 2007 | 32.41 | 33.17 | 32.25 | 32.85 | 4,374,076 | +0.76(+2.37%) |
Oct 04, 2007 | 32.52 | 32.68 | 31.90 | 32.08 | 3,510,193 | -0.41(-1.25%) |
Oct 03, 2007 | 31.89 | 33.00 | 31.82 | 32.49 | 6,236,435 | +0.45(+1.41%) |
Oct 02, 2007 | 30.97 | 32.12 | 30.96 | 32.04 | 4,089,059 | +0.99(+3.17%) |
Oct 01, 2007 | 30.74 | 31.30 | 30.42 | 31.05 | 5,724,104 | +0.26(+0.83%) |
Sep 28, 2007 | 31.07 | 31.57 | 30.72 | 30.80 | 5,000,141 | -0.25(-0.80%) |
Sep 27, 2007 | 31.73 | 31.74 | 30.92 | 31.05 | 4,664,575 | -0.61(-1.93%) |
Sep 26, 2007 | 31.99 | 32.30 | 31.61 | 31.66 | 4,526,939 | -0.16(-0.50%) |
Sep 25, 2007 | 32.51 | 32.51 | 31.49 | 31.82 | 5,355,804 | -1.49(-4.48%) |
Sep 24, 2007 | 33.37 | 33.51 | 32.85 | 33.31 | 3,338,451 | -0.02(-0.06%) |
Sep 21, 2007 | 33.24 | 33.45 | 32.72 | 33.33 | 7,453,698 | -0.01(-0.02%) |
Sep 20, 2007 | 33.92 | 34.02 | 32.96 | 33.33 | 3,800,996 | -0.76(-2.22%) |
Sep 19, 2007 | 33.80 | 34.50 | 33.72 | 34.09 | 5,955,376 | +0.37(+1.09%) |
Sep 18, 2007 | 32.27 | 33.97 | 32.01 | 33.72 | 5,479,586 | +1.66(+5.18%) |
Sep 17, 2007 | 32.28 | 32.29 | 31.67 | 32.06 | 4,092,149 | -0.40(-1.23%) |
Sep 14, 2007 | 31.57 | 32.64 | 31.40 | 32.46 | 4,016,586 | +0.62(+1.96%) |
Sep 13, 2007 | 31.09 | 32.14 | 30.97 | 31.84 | 4,956,597 | +1.00(+3.26%) |
Sep 12, 2007 | 30.80 | 31.01 | 30.61 | 30.83 | 4,130,928 | -0.26(-0.84%) |
Sep 11, 2007 | 30.67 | 31.33 | 30.48 | 31.09 | 4,555,410 | +0.55(+1.78%) |
Sep 10, 2007 | 31.00 | 31.13 | 30.13 | 30.55 | 3,715,734 | -0.31(-1.00%) |
Sep 07, 2007 | 30.93 | 31.22 | 30.54 | 30.86 | 6,861,282 | -0.70(-2.23%) |
Sep 06, 2007 | 31.52 | 32.11 | 31.07 | 31.56 | 7,005,922 | +0.56(+1.82%) |
Sep 05, 2007 | 30.77 | 31.34 | 30.18 | 30.99 | 9,311,642 | +0.14(+0.45%) |
Sep 04, 2007 | 31.36 | 31.49 | 30.76 | 30.86 | 6,953,795 | -0.74(-2.33%) |
Aug 31, 2007 | 31.43 | 32.31 | 30.61 | 31.59 | 6,111,131 | +0.37(+1.18%) |
Aug 30, 2007 | 31.20 | 31.38 | 30.89 | 31.22 | 4,097,585 | -0.41(-1.29%) |
Aug 29, 2007 | 31.00 | 31.66 | 30.69 | 31.63 | 4,075,965 | +0.83(+2.69%) |
Aug 28, 2007 | 31.43 | 31.53 | 30.76 | 30.80 | 6,000,139 | -0.74(-2.35%) |
Aug 27, 2007 | 32.05 | 32.45 | 31.47 | 31.55 | 4,405,136 | -0.53(-1.64%) |
Aug 24, 2007 | 31.13 | 32.27 | 30.84 | 32.07 | 4,461,622 | +1.12(+3.63%) |
Aug 23, 2007 | 31.40 | 31.59 | 30.71 | 30.95 | 4,224,869 | -0.01(-0.02%) |
Aug 22, 2007 | 30.21 | 31.29 | 30.21 | 30.96 | 5,538,964 | +1.06(+3.54%) |
Aug 21, 2007 | 29.49 | 30.11 | 29.19 | 29.90 | 4,357,481 | -0.03(-0.09%) |
Aug 20, 2007 | 30.97 | 31.20 | 29.26 | 29.92 | 7,067,059 | -0.95(-3.08%) |
Aug 17, 2007 | 30.47 | 31.13 | 29.65 | 30.88 | 8,807,170 | +0.56(+1.86%) |
Aug 16, 2007 | 29.97 | 30.53 | 28.96 | 30.31 | 7,426,717 | +0.00(+0.00%) |
Aug 15, 2007 | 30.53 | 31.53 | 30.02 | 30.31 | 7,313,013 | -0.50(-1.62%) |
Aug 14, 2007 | 31.89 | 31.96 | 30.80 | 30.81 | 4,941,272 | -1.12(-3.50%) |
Aug 13, 2007 | 32.60 | 33.16 | 31.53 | 31.93 | 5,174,471 | -0.03(-0.10%) |
Aug 10, 2007 | 32.77 | 32.86 | 31.29 | 31.96 | 8,397,293 | -1.26(-3.80%) |
Aug 09, 2007 | 32.84 | 35.12 | 31.82 | 33.22 | 9,730,338 | -0.35(-1.04%) |
Aug 08, 2007 | 32.47 | 33.92 | 31.72 | 33.57 | 9,679,239 | +1.59(+4.97%) |
Aug 07, 2007 | 31.53 | 32.18 | 30.73 | 31.98 | 8,804,639 | +0.62(+1.99%) |
Aug 06, 2007 | 30.25 | 31.36 | 29.69 | 31.36 | 6,201,559 | +0.90(+2.95%) |
Aug 03, 2007 | 30.84 | 31.64 | 30.44 | 30.46 | 4,804,584 | -1.18(-3.74%) |
Aug 02, 2007 | 31.78 | 31.87 | 30.84 | 31.64 | 4,672,524 | +0.35(+1.13%) |