Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 26.51 | 27.25 | 26.32 | 26.95 | 16,579,623 | +0.80(+3.07%) |
Oct 30, 2007 | 27.22 | 27.28 | 26.04 | 26.15 | 11,716,854 | -1.43(-5.17%) |
Oct 29, 2007 | 28.12 | 28.15 | 27.26 | 27.58 | 10,017,029 | -0.11(-0.40%) |
Oct 26, 2007 | 27.71 | 28.30 | 27.51 | 27.69 | 12,480,362 | +0.50(+1.84%) |
Oct 25, 2007 | 27.00 | 27.31 | 26.52 | 27.18 | 13,055,946 | +0.40(+1.48%) |
Oct 24, 2007 | 25.98 | 26.89 | 25.91 | 26.79 | 12,114,735 | +0.47(+1.80%) |
Oct 23, 2007 | 26.44 | 26.78 | 25.89 | 26.31 | 10,416,482 | -0.17(-0.64%) |
Oct 22, 2007 | 26.06 | 27.18 | 25.98 | 26.48 | 18,792,186 | -0.00(-0.02%) |
Oct 19, 2007 | 26.94 | 27.08 | 26.35 | 26.49 | 25,669,336 | -0.61(-2.24%) |
Oct 18, 2007 | 26.26 | 27.15 | 26.08 | 27.09 | 28,056,850 | +0.70(+2.64%) |
Oct 17, 2007 | 27.42 | 27.44 | 26.17 | 26.40 | 15,139,207 | -0.69(-2.56%) |
Oct 16, 2007 | 27.12 | 27.41 | 26.81 | 27.09 | 15,597,248 | +0.03(+0.12%) |
Oct 15, 2007 | 27.03 | 27.23 | 26.57 | 27.06 | 14,154,638 | +0.46(+1.75%) |
Oct 12, 2007 | 26.21 | 27.11 | 26.05 | 26.59 | 11,906,267 | +0.26(+0.97%) |
Oct 11, 2007 | 27.02 | 27.35 | 26.04 | 26.34 | 11,719,447 | -0.58(-2.15%) |
Oct 10, 2007 | 26.18 | 27.09 | 25.94 | 26.92 | 14,829,977 | +0.31(+1.15%) |
Oct 09, 2007 | 26.71 | 27.03 | 25.96 | 26.61 | 15,055,073 | -0.09(-0.34%) |
Oct 08, 2007 | 26.58 | 27.12 | 26.24 | 26.70 | 9,375,470 | +0.05(+0.21%) |
Oct 05, 2007 | 26.31 | 26.85 | 26.31 | 26.65 | 9,493,656 | +0.35(+1.32%) |
Oct 04, 2007 | 25.72 | 26.64 | 25.61 | 26.30 | 10,794,274 | +0.40(+1.53%) |
Oct 03, 2007 | 26.03 | 26.42 | 25.53 | 25.90 | 11,425,954 | -0.26(-1.01%) |
Oct 02, 2007 | 25.96 | 26.28 | 25.24 | 26.17 | 13,075,505 | -0.06(-0.23%) |
Oct 01, 2007 | 25.99 | 26.32 | 25.73 | 26.23 | 10,334,649 | +0.24(+0.91%) |
Sep 28, 2007 | 26.40 | 26.66 | 25.74 | 25.99 | 12,596,793 | -0.13(-0.49%) |
Sep 27, 2007 | 26.40 | 26.59 | 26.07 | 26.12 | 10,330,919 | -0.11(-0.42%) |
Sep 26, 2007 | 26.36 | 26.57 | 25.67 | 26.23 | 10,642,564 | +0.27(+1.04%) |
Sep 25, 2007 | 25.77 | 26.15 | 25.60 | 25.96 | 12,161,211 | -0.37(-1.42%) |
Sep 24, 2007 | 26.51 | 26.62 | 26.17 | 26.33 | 8,144,903 | -0.22(-0.82%) |
Sep 21, 2007 | 26.89 | 26.90 | 26.40 | 26.55 | 14,058,422 | -0.04(-0.15%) |
Sep 20, 2007 | 26.61 | 26.89 | 26.50 | 26.59 | 11,192,030 | -0.02(-0.07%) |
Sep 19, 2007 | 26.64 | 27.14 | 26.51 | 26.61 | 20,593,610 | +0.30(+1.14%) |
Sep 18, 2007 | 25.74 | 26.40 | 25.72 | 26.31 | 15,497,805 | +0.59(+2.29%) |
Sep 17, 2007 | 25.37 | 26.01 | 25.30 | 25.72 | 15,123,190 | +0.24(+0.95%) |
Sep 14, 2007 | 24.80 | 25.63 | 24.73 | 25.48 | 13,362,162 | +0.47(+1.88%) |
Sep 13, 2007 | 24.70 | 25.18 | 24.66 | 25.01 | 16,669,354 | +0.41(+1.67%) |
Sep 12, 2007 | 24.10 | 25.01 | 24.10 | 24.60 | 19,650,402 | +0.50(+2.06%) |
Sep 11, 2007 | 24.41 | 24.47 | 23.74 | 24.10 | 17,677,018 | -0.15(-0.62%) |
Sep 10, 2007 | 24.71 | 25.23 | 23.70 | 24.25 | 17,575,222 | -0.59(-2.38%) |
Sep 07, 2007 | 25.36 | 25.51 | 24.66 | 24.85 | 15,845,979 | -0.94(-3.66%) |
Sep 06, 2007 | 26.09 | 26.20 | 25.53 | 25.79 | 18,660,216 | +0.24(+0.93%) |
Sep 05, 2007 | 25.31 | 25.79 | 25.31 | 25.55 | 15,945,841 | +0.17(+0.66%) |
Sep 04, 2007 | 24.64 | 25.53 | 24.59 | 25.38 | 13,361,372 | +0.82(+3.34%) |
Aug 31, 2007 | 24.70 | 24.89 | 24.41 | 24.56 | 9,126,680 | +0.30(+1.22%) |
Aug 30, 2007 | 24.48 | 24.57 | 23.95 | 24.27 | 12,607,324 | -0.21(-0.86%) |
Aug 29, 2007 | 23.37 | 24.58 | 23.33 | 24.48 | 14,624,627 | +1.40(+6.08%) |
Aug 28, 2007 | 24.00 | 24.03 | 23.01 | 23.07 | 12,085,392 | -1.02(-4.22%) |
Aug 27, 2007 | 24.39 | 24.39 | 24.04 | 24.09 | 11,834,542 | -0.40(-1.64%) |
Aug 24, 2007 | 23.38 | 24.55 | 23.34 | 24.49 | 18,358,010 | +1.18(+5.04%) |
Aug 23, 2007 | 23.67 | 24.14 | 23.10 | 23.31 | 16,074,365 | -0.36(-1.52%) |
Aug 22, 2007 | 23.58 | 23.82 | 23.17 | 23.67 | 18,221,986 | +0.34(+1.47%) |
Aug 21, 2007 | 23.66 | 23.70 | 23.08 | 23.33 | 15,882,178 | -0.32(-1.37%) |
Aug 20, 2007 | 23.97 | 24.13 | 23.16 | 23.66 | 17,142,800 | -0.70(-2.88%) |
Aug 17, 2007 | 23.50 | 24.47 | 23.17 | 24.36 | 19,481,614 | +1.45(+6.35%) |
Aug 16, 2007 | 22.79 | 23.11 | 21.76 | 22.90 | 20,485,144 | +0.11(+0.50%) |
Aug 15, 2007 | 23.93 | 24.39 | 22.67 | 22.79 | 17,305,820 | -1.02(-4.27%) |
Aug 14, 2007 | 24.50 | 24.96 | 23.72 | 23.81 | 16,552,559 | -0.70(-2.85%) |
Aug 13, 2007 | 23.64 | 25.02 | 23.98 | 24.50 | 17,884,782 | +0.87(+3.66%) |
Aug 10, 2007 | 22.29 | 23.98 | 21.88 | 23.64 | 25,352,892 | +1.19(+5.32%) |
Aug 09, 2007 | 23.25 | 23.98 | 22.44 | 22.44 | 26,237,614 | -1.29(-5.42%) |
Aug 08, 2007 | 24.10 | 24.24 | 23.31 | 23.73 | 24,549,016 | -0.16(-0.65%) |
Aug 07, 2007 | 22.23 | 24.01 | 21.88 | 23.88 | 27,931,804 | +1.44(+6.42%) |
Aug 06, 2007 | 22.92 | 23.12 | 21.41 | 22.44 | 25,367,620 | -0.31(-1.36%) |
Aug 03, 2007 | 23.02 | 24.13 | 22.74 | 22.75 | 21,399,408 | -0.83(-3.52%) |
Aug 02, 2007 | 24.75 | 25.41 | 23.25 | 23.58 | 31,205,656 | -1.13(-4.57%) |