Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 30.22 | 30.76 | 30.22 | 30.56 | 7,223,109 | +0.26(+0.87%) |
Oct 30, 2007 | 30.45 | 30.51 | 30.29 | 30.30 | 2,928,956 | -0.27(-0.89%) |
Oct 29, 2007 | 30.42 | 30.57 | 30.35 | 30.57 | 3,446,224 | +0.20(+0.65%) |
Oct 26, 2007 | 29.79 | 30.71 | 29.79 | 30.37 | 5,553,424 | +0.02(+0.07%) |
Oct 25, 2007 | 30.42 | 30.51 | 30.00 | 30.35 | 9,319,973 | +0.05(+0.17%) |
Oct 24, 2007 | 30.36 | 30.51 | 29.40 | 30.30 | 9,668,032 | -0.09(-0.30%) |
Oct 23, 2007 | 30.37 | 30.42 | 30.12 | 30.39 | 6,646,963 | +0.20(+0.67%) |
Oct 22, 2007 | 29.75 | 30.18 | 29.64 | 30.18 | 12,132,446 | +0.11(+0.38%) |
Oct 19, 2007 | 30.63 | 30.71 | 29.91 | 30.07 | 7,455,739 | -0.86(-2.78%) |
Oct 18, 2007 | 30.73 | 30.94 | 30.60 | 30.93 | 5,159,981 | +0.08(+0.27%) |
Oct 17, 2007 | 30.86 | 31.03 | 30.47 | 30.85 | 9,986,941 | +0.08(+0.27%) |
Oct 16, 2007 | 30.90 | 30.90 | 30.62 | 30.76 | 6,466,041 | -0.14(-0.44%) |
Oct 15, 2007 | 30.38 | 31.46 | 30.38 | 30.90 | 7,470,999 | -0.24(-0.77%) |
Oct 12, 2007 | 31.01 | 31.14 | 30.80 | 31.14 | 6,330,883 | +0.14(+0.44%) |
Oct 11, 2007 | 31.46 | 31.49 | 30.87 | 31.00 | 7,365,241 | -0.28(-0.89%) |
Oct 10, 2007 | 31.28 | 31.28 | 31.28 | 31.28 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 31.28 | 31.28 | 31.28 | 31.28 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 31.29 | 31.40 | 31.15 | 31.28 | 1,127,377 | -0.05(-0.17%) |
Oct 05, 2007 | 31.29 | 31.46 | 31.12 | 31.34 | 3,874,564 | +0.34(+1.09%) |
Oct 04, 2007 | 31.01 | 31.01 | 30.85 | 31.00 | 4,611,287 | +0.11(+0.34%) |
Oct 03, 2007 | 31.04 | 31.10 | 30.81 | 30.89 | 5,275,293 | -0.21(-0.68%) |
Oct 02, 2007 | 31.41 | 31.48 | 31.04 | 31.10 | 1,793,507 | -0.26(-0.82%) |
Oct 01, 2007 | 30.94 | 31.38 | 30.84 | 31.36 | 10,953,317 | +0.40(+1.29%) |
Sep 28, 2007 | 30.92 | 30.96 | 30.70 | 30.96 | 4,146,225 | +0.17(+0.54%) |
Sep 27, 2007 | 30.85 | 30.89 | 30.68 | 30.79 | 4,771,450 | +0.14(+0.44%) |
Sep 26, 2007 | 30.63 | 30.80 | 30.57 | 30.66 | 10,294,751 | +0.21(+0.69%) |
Sep 25, 2007 | 30.33 | 30.60 | 30.18 | 30.45 | 14,464,995 | +0.12(+0.40%) |
Sep 24, 2007 | 30.66 | 30.69 | 30.30 | 30.33 | 5,506,979 | -0.29(-0.96%) |
Sep 21, 2007 | 30.75 | 30.75 | 30.52 | 30.62 | 2,887,710 | +0.05(+0.17%) |
Sep 20, 2007 | 30.72 | 30.75 | 30.53 | 30.57 | 10,515,423 | -0.26(-0.83%) |
Sep 19, 2007 | 30.85 | 30.93 | 30.64 | 30.82 | 4,330,703 | +0.32(+1.06%) |
Sep 18, 2007 | 29.70 | 30.61 | 29.70 | 30.50 | 7,007,495 | +0.96(+3.24%) |
Sep 17, 2007 | 29.76 | 29.80 | 29.54 | 29.54 | 3,062,868 | -0.26(-0.86%) |
Sep 14, 2007 | 29.69 | 29.85 | 29.51 | 29.80 | 3,220,112 | +0.05(+0.18%) |
Sep 13, 2007 | 29.69 | 29.88 | 29.53 | 29.74 | 4,732,040 | +0.31(+1.05%) |
Sep 12, 2007 | 29.38 | 29.68 | 29.29 | 29.44 | 4,871,768 | -0.02(-0.08%) |
Sep 11, 2007 | 29.12 | 29.53 | 29.12 | 29.46 | 6,028,604 | +0.26(+0.90%) |
Sep 10, 2007 | 29.29 | 29.36 | 28.80 | 29.19 | 7,880,231 | +0.02(+0.08%) |
Sep 07, 2007 | 29.41 | 29.45 | 29.07 | 29.17 | 8,919,234 | -0.61(-2.05%) |
Sep 06, 2007 | 29.56 | 29.78 | 29.31 | 29.78 | 4,286,317 | +0.24(+0.82%) |
Sep 05, 2007 | 29.56 | 29.65 | 29.35 | 29.54 | 3,049,996 | -0.30(-1.01%) |
Sep 04, 2007 | 29.66 | 29.97 | 29.50 | 29.84 | 6,727,111 | +0.14(+0.46%) |
Aug 31, 2007 | 29.57 | 29.81 | 29.42 | 29.71 | 5,824,120 | +0.44(+1.52%) |
Aug 30, 2007 | 29.18 | 29.49 | 29.07 | 29.26 | 3,280,621 | -0.18(-0.61%) |
Aug 29, 2007 | 28.94 | 29.45 | 28.90 | 29.44 | 4,508,316 | +0.68(+2.36%) |
Aug 28, 2007 | 29.43 | 29.44 | 28.73 | 28.77 | 6,610,737 | -0.71(-2.40%) |
Aug 27, 2007 | 29.62 | 29.68 | 29.47 | 29.47 | 4,571,081 | -0.07(-0.23%) |
Aug 24, 2007 | 29.20 | 29.67 | 29.20 | 29.54 | 5,433,864 | +0.24(+0.82%) |
Aug 23, 2007 | 29.61 | 29.69 | 29.10 | 29.30 | 4,375,355 | -0.16(-0.54%) |
Aug 22, 2007 | 29.13 | 29.54 | 29.12 | 29.46 | 5,913,291 | +0.52(+1.80%) |
Aug 21, 2007 | 29.00 | 29.18 | 28.85 | 28.94 | 6,592,452 | -0.11(-0.39%) |
Aug 20, 2007 | 28.77 | 29.13 | 28.61 | 29.05 | 14,689,905 | +0.41(+1.45%) |
Aug 17, 2007 | 29.08 | 29.25 | 28.30 | 28.64 | 15,527,188 | +0.29(+1.01%) |
Aug 16, 2007 | 27.91 | 28.35 | 27.16 | 28.35 | 19,056,936 | +0.02(+0.05%) |
Aug 15, 2007 | 28.63 | 28.98 | 28.15 | 28.34 | 10,427,048 | -0.34(-1.18%) |
Aug 14, 2007 | 29.58 | 29.58 | 28.67 | 28.67 | 6,132,074 | -0.75(-2.56%) |
Aug 13, 2007 | 29.41 | 29.59 | 29.22 | 29.43 | 8,253,768 | +0.39(+1.35%) |
Aug 10, 2007 | 28.77 | 29.25 | 28.40 | 29.04 | 20,772,418 | -0.34(-1.15%) |
Aug 09, 2007 | 29.49 | 29.79 | 29.13 | 29.38 | 12,427,211 | -0.81(-2.67%) |
Aug 08, 2007 | 30.03 | 30.18 | 29.69 | 30.18 | 9,584,092 | +0.23(+0.78%) |
Aug 07, 2007 | 29.77 | 30.15 | 29.58 | 29.95 | 10,661,505 | +0.00(+0.00%) |
Aug 06, 2007 | 29.54 | 29.95 | 29.39 | 29.95 | 8,760,834 | +0.31(+1.04%) |
Aug 03, 2007 | 29.93 | 30.12 | 29.61 | 29.64 | 6,494,902 | -0.48(-1.60%) |
Aug 02, 2007 | 30.06 | 30.26 | 29.90 | 30.12 | 10,546,806 | +0.20(+0.68%) |