Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 30.47 | 30.63 | 29.92 | 30.59 | 4,053,529 | +0.15(+0.48%) |
Oct 30, 2007 | 30.11 | 30.72 | 30.01 | 30.45 | 4,269,423 | +0.24(+0.79%) |
Oct 29, 2007 | 29.67 | 30.23 | 29.62 | 30.21 | 4,420,912 | +0.75(+2.55%) |
Oct 26, 2007 | 29.78 | 29.80 | 29.38 | 29.46 | 2,858,416 | -0.09(-0.30%) |
Oct 25, 2007 | 29.64 | 29.93 | 29.32 | 29.55 | 4,920,463 | -0.11(-0.37%) |
Oct 24, 2007 | 29.71 | 29.72 | 29.20 | 29.66 | 4,318,146 | -0.07(-0.24%) |
Oct 23, 2007 | 29.56 | 29.73 | 29.32 | 29.73 | 2,953,902 | +0.26(+0.88%) |
Oct 22, 2007 | 28.87 | 29.56 | 28.77 | 29.47 | 4,097,492 | +0.46(+1.58%) |
Oct 19, 2007 | 29.49 | 29.49 | 28.99 | 29.01 | 4,460,115 | -0.47(-1.60%) |
Oct 18, 2007 | 28.96 | 29.62 | 28.85 | 29.48 | 3,809,436 | +0.41(+1.43%) |
Oct 17, 2007 | 29.02 | 29.13 | 28.87 | 29.07 | 3,837,356 | +0.35(+1.21%) |
Oct 16, 2007 | 29.29 | 29.47 | 28.60 | 28.72 | 6,034,092 | -0.39(-1.34%) |
Oct 15, 2007 | 29.31 | 29.68 | 28.94 | 29.11 | 5,416,234 | -0.34(-1.15%) |
Oct 12, 2007 | 29.23 | 29.45 | 28.83 | 29.45 | 2,781,691 | +0.16(+0.56%) |
Oct 11, 2007 | 29.45 | 29.78 | 29.13 | 29.29 | 3,653,105 | -0.16(-0.55%) |
Oct 10, 2007 | 29.53 | 29.64 | 29.18 | 29.45 | 2,991,144 | -0.20(-0.69%) |
Oct 09, 2007 | 29.60 | 29.72 | 29.32 | 29.65 | 3,624,322 | +0.07(+0.23%) |
Oct 08, 2007 | 29.64 | 29.94 | 29.50 | 29.58 | 2,070,447 | +0.02(+0.07%) |
Oct 05, 2007 | 29.54 | 29.84 | 29.46 | 29.56 | 3,057,788 | +0.30(+1.01%) |
Oct 04, 2007 | 29.39 | 29.54 | 29.21 | 29.27 | 2,984,144 | -0.09(-0.30%) |
Oct 03, 2007 | 29.46 | 29.75 | 29.34 | 29.36 | 3,249,320 | -0.25(-0.86%) |
Oct 02, 2007 | 29.52 | 29.74 | 29.41 | 29.61 | 3,621,463 | -0.01(-0.05%) |
Oct 01, 2007 | 29.50 | 29.96 | 29.41 | 29.62 | 3,699,028 | +0.09(+0.29%) |
Sep 28, 2007 | 29.46 | 29.64 | 29.36 | 29.54 | 3,130,313 | +0.08(+0.28%) |
Sep 27, 2007 | 29.12 | 29.55 | 28.94 | 29.46 | 4,815,457 | -0.17(-0.57%) |
Sep 26, 2007 | 30.02 | 30.12 | 29.52 | 29.62 | 3,926,122 | -0.31(-1.04%) |
Sep 25, 2007 | 29.28 | 29.94 | 29.24 | 29.93 | 3,669,141 | +0.51(+1.74%) |
Sep 24, 2007 | 29.55 | 29.74 | 29.33 | 29.42 | 3,760,631 | -0.13(-0.44%) |
Sep 21, 2007 | 29.89 | 29.94 | 29.43 | 29.55 | 6,261,466 | +0.02(+0.06%) |
Sep 20, 2007 | 29.78 | 29.91 | 29.44 | 29.53 | 3,305,323 | -0.06(-0.19%) |
Sep 19, 2007 | 29.44 | 29.90 | 29.37 | 29.59 | 3,646,944 | +0.39(+1.32%) |
Sep 18, 2007 | 28.18 | 29.21 | 28.21 | 29.21 | 5,060,192 | +1.03(+3.65%) |
Sep 17, 2007 | 28.06 | 28.51 | 28.04 | 28.18 | 2,278,220 | -0.08(-0.29%) |
Sep 14, 2007 | 27.96 | 28.38 | 27.68 | 28.26 | 3,095,030 | +0.30(+1.09%) |
Sep 13, 2007 | 28.00 | 28.12 | 27.64 | 27.96 | 2,767,970 | +0.16(+0.57%) |
Sep 12, 2007 | 27.91 | 28.27 | 27.75 | 27.80 | 2,902,379 | -0.15(-0.54%) |
Sep 11, 2007 | 27.32 | 28.02 | 27.32 | 27.95 | 3,467,453 | +0.66(+2.41%) |
Sep 10, 2007 | 27.30 | 27.63 | 26.79 | 27.29 | 2,887,826 | -0.01(-0.05%) |
Sep 07, 2007 | 27.52 | 27.64 | 27.23 | 27.31 | 3,542,778 | -0.53(-1.91%) |
Sep 06, 2007 | 27.52 | 27.97 | 27.43 | 27.84 | 2,723,728 | +0.22(+0.79%) |
Sep 05, 2007 | 27.86 | 27.91 | 27.51 | 27.62 | 2,702,166 | -0.45(-1.62%) |
Sep 04, 2007 | 27.87 | 28.27 | 27.74 | 28.07 | 3,428,531 | +0.34(+1.22%) |
Aug 31, 2007 | 27.72 | 27.95 | 27.51 | 27.73 | 2,902,659 | +0.35(+1.29%) |
Aug 30, 2007 | 27.23 | 27.78 | 26.92 | 27.38 | 4,428,473 | +0.15(+0.56%) |
Aug 29, 2007 | 26.57 | 27.23 | 26.52 | 27.23 | 4,197,178 | +0.88(+3.33%) |
Aug 28, 2007 | 27.03 | 27.10 | 26.32 | 26.35 | 4,307,225 | -0.86(-3.15%) |
Aug 27, 2007 | 27.32 | 27.42 | 27.05 | 27.21 | 2,613,826 | -0.14(-0.51%) |
Aug 24, 2007 | 27.14 | 27.42 | 26.97 | 27.34 | 3,888,879 | +0.15(+0.56%) |
Aug 23, 2007 | 27.58 | 27.68 | 26.88 | 27.19 | 3,122,192 | -0.39(-1.42%) |
Aug 22, 2007 | 27.37 | 27.71 | 27.16 | 27.58 | 3,860,038 | +0.62(+2.29%) |
Aug 21, 2007 | 27.30 | 27.27 | 26.81 | 26.97 | 3,218,798 | -0.34(-1.23%) |
Aug 20, 2007 | 27.53 | 27.72 | 27.02 | 27.30 | 4,179,257 | -0.03(-0.12%) |
Aug 17, 2007 | 26.71 | 27.45 | 26.36 | 27.33 | 7,549,265 | +0.60(+2.23%) |
Aug 16, 2007 | 26.62 | 26.88 | 26.03 | 26.74 | 7,391,615 | +0.12(+0.46%) |
Aug 15, 2007 | 27.18 | 27.41 | 26.50 | 26.62 | 5,380,251 | -0.65(-2.40%) |
Aug 14, 2007 | 27.83 | 28.02 | 27.27 | 27.27 | 5,649,628 | -0.63(-2.27%) |
Aug 13, 2007 | 28.46 | 28.58 | 27.64 | 27.90 | 7,019,752 | -0.56(-1.97%) |
Aug 10, 2007 | 28.78 | 28.90 | 27.91 | 28.46 | 9,398,779 | -0.60(-2.05%) |
Aug 09, 2007 | 29.20 | 29.40 | 28.57 | 29.06 | 8,989,954 | -0.14(-0.49%) |
Aug 08, 2007 | 28.16 | 29.59 | 28.16 | 29.20 | 9,438,542 | +0.77(+2.70%) |
Aug 07, 2007 | 28.08 | 28.66 | 27.64 | 28.43 | 6,899,283 | +0.35(+1.25%) |
Aug 06, 2007 | 27.28 | 28.08 | 27.19 | 28.08 | 5,352,866 | +0.75(+2.74%) |
Aug 03, 2007 | 27.61 | 27.74 | 27.26 | 27.33 | 5,992,450 | -0.24(-0.88%) |
Aug 02, 2007 | 27.18 | 27.62 | 27.18 | 27.58 | 5,140,557 | +0.51(+1.87%) |