Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.39 | 28.73 | 28.11 | 28.65 | 2,217,301 | +0.12(+0.42%) |
Oct 30, 2007 | 28.46 | 28.63 | 28.41 | 28.52 | 1,127,493 | -0.07(-0.23%) |
Oct 29, 2007 | 28.24 | 28.65 | 28.08 | 28.59 | 7,215,388 | +0.48(+1.71%) |
Oct 26, 2007 | 27.90 | 28.11 | 27.48 | 28.11 | 1,827,611 | +0.35(+1.28%) |
Oct 25, 2007 | 28.10 | 28.16 | 27.44 | 27.76 | 3,690,998 | -0.46(-1.63%) |
Oct 24, 2007 | 28.18 | 28.75 | 28.11 | 28.22 | 3,672,885 | -0.51(-1.77%) |
Oct 23, 2007 | 28.41 | 29.06 | 28.14 | 28.73 | 6,563,622 | +0.49(+1.75%) |
Oct 22, 2007 | 26.89 | 28.79 | 26.65 | 28.23 | 13,070,210 | +2.01(+7.67%) |
Oct 19, 2007 | 26.47 | 26.71 | 26.05 | 26.22 | 1,569,389 | -0.41(-1.56%) |
Oct 18, 2007 | 26.82 | 26.90 | 26.13 | 26.63 | 2,010,686 | -0.19(-0.70%) |
Oct 17, 2007 | 27.06 | 27.12 | 26.41 | 26.82 | 1,571,485 | +0.12(+0.45%) |
Oct 16, 2007 | 26.85 | 26.87 | 26.39 | 26.70 | 2,552,727 | -0.19(-0.72%) |
Oct 15, 2007 | 27.50 | 27.54 | 26.81 | 26.89 | 1,890,632 | -0.73(-2.64%) |
Oct 12, 2007 | 27.80 | 27.98 | 27.55 | 27.62 | 2,107,581 | -0.05(-0.17%) |
Oct 11, 2007 | 28.19 | 28.38 | 27.61 | 27.67 | 1,613,848 | -0.45(-1.62%) |
Oct 10, 2007 | 28.03 | 28.71 | 27.94 | 28.12 | 4,438,270 | +0.50(+1.81%) |
Oct 09, 2007 | 26.82 | 27.62 | 26.72 | 27.62 | 2,329,234 | +0.87(+3.25%) |
Oct 08, 2007 | 26.31 | 26.81 | 26.23 | 26.75 | 1,315,359 | +0.43(+1.65%) |
Oct 05, 2007 | 25.92 | 26.54 | 25.92 | 26.32 | 2,363,365 | +0.51(+1.99%) |
Oct 04, 2007 | 26.17 | 26.29 | 25.77 | 25.81 | 1,502,925 | -0.41(-1.58%) |
Oct 03, 2007 | 26.81 | 26.90 | 26.13 | 26.22 | 1,793,778 | -0.43(-1.60%) |
Oct 02, 2007 | 26.73 | 27.11 | 26.53 | 26.65 | 1,564,000 | +0.11(+0.43%) |
Oct 01, 2007 | 25.85 | 26.71 | 25.85 | 26.53 | 2,521,591 | +0.46(+1.77%) |
Sep 28, 2007 | 26.36 | 26.43 | 25.83 | 26.07 | 2,256,633 | -0.41(-1.56%) |
Sep 27, 2007 | 26.19 | 26.52 | 26.12 | 26.49 | 2,746,431 | +0.61(+2.35%) |
Sep 26, 2007 | 26.11 | 26.34 | 25.74 | 25.88 | 2,218,012 | -0.05(-0.21%) |
Sep 25, 2007 | 26.24 | 26.31 | 25.87 | 25.93 | 2,696,882 | -0.42(-1.60%) |
Sep 24, 2007 | 26.53 | 27.16 | 26.19 | 26.35 | 4,079,753 | +0.13(+0.48%) |
Sep 21, 2007 | 26.09 | 26.54 | 25.94 | 26.23 | 3,959,100 | +0.48(+1.87%) |
Sep 20, 2007 | 25.82 | 26.72 | 25.72 | 25.75 | 5,678,932 | +0.09(+0.36%) |
Sep 19, 2007 | 25.45 | 25.73 | 25.18 | 25.65 | 2,842,420 | +0.27(+1.05%) |
Sep 18, 2007 | 24.28 | 25.69 | 24.28 | 25.39 | 4,264,475 | +1.00(+4.08%) |
Sep 17, 2007 | 24.45 | 24.52 | 24.24 | 24.39 | 2,263,968 | -0.24(-0.98%) |
Sep 14, 2007 | 24.06 | 24.70 | 23.98 | 24.63 | 1,993,771 | +0.25(+1.04%) |
Sep 13, 2007 | 24.40 | 24.56 | 24.04 | 24.38 | 1,629,117 | +0.19(+0.77%) |
Sep 12, 2007 | 24.51 | 24.80 | 24.06 | 24.19 | 1,903,206 | -0.37(-1.52%) |
Sep 11, 2007 | 24.51 | 24.59 | 24.23 | 24.56 | 1,697,527 | +0.40(+1.66%) |
Sep 10, 2007 | 24.83 | 24.85 | 24.02 | 24.16 | 2,449,438 | -0.51(-2.08%) |
Sep 07, 2007 | 25.06 | 25.06 | 24.23 | 24.68 | 3,096,565 | -0.69(-2.74%) |
Sep 06, 2007 | 25.20 | 25.47 | 25.11 | 25.37 | 2,422,344 | +0.05(+0.18%) |
Sep 05, 2007 | 25.04 | 25.50 | 24.94 | 25.32 | 2,967,379 | -0.02(-0.08%) |
Sep 04, 2007 | 25.51 | 25.61 | 25.22 | 25.35 | 2,276,093 | -0.06(-0.24%) |
Aug 31, 2007 | 25.47 | 25.55 | 25.19 | 25.41 | 1,733,603 | +0.41(+1.63%) |
Aug 30, 2007 | 25.08 | 25.56 | 24.78 | 25.00 | 1,841,682 | -0.09(-0.35%) |
Aug 29, 2007 | 25.35 | 25.49 | 24.65 | 25.08 | 1,534,361 | +0.02(+0.08%) |
Aug 28, 2007 | 25.77 | 25.90 | 24.96 | 25.06 | 2,237,472 | -0.80(-3.07%) |
Aug 27, 2007 | 26.11 | 26.33 | 25.73 | 25.86 | 2,297,525 | -0.36(-1.38%) |
Aug 24, 2007 | 26.17 | 26.29 | 25.56 | 26.22 | 1,690,940 | +0.12(+0.46%) |
Aug 23, 2007 | 26.33 | 26.53 | 25.77 | 26.10 | 2,201,246 | -0.23(-0.86%) |
Aug 22, 2007 | 25.87 | 26.51 | 25.87 | 26.33 | 2,335,671 | +0.65(+2.52%) |
Aug 21, 2007 | 25.45 | 25.86 | 25.06 | 25.68 | 2,336,719 | +0.23(+0.89%) |
Aug 20, 2007 | 25.79 | 25.93 | 25.25 | 25.45 | 1,699,772 | -0.40(-1.55%) |
Aug 17, 2007 | 24.92 | 26.31 | 24.40 | 25.85 | 4,261,631 | +1.69(+6.99%) |
Aug 16, 2007 | 24.28 | 24.50 | 22.63 | 24.16 | 5,195,121 | -0.12(-0.49%) |
Aug 15, 2007 | 24.90 | 25.08 | 24.12 | 24.28 | 2,634,610 | -1.04(-4.11%) |
Aug 14, 2007 | 26.32 | 26.38 | 25.31 | 25.32 | 1,826,413 | -1.03(-3.90%) |
Aug 13, 2007 | 27.26 | 27.27 | 26.09 | 26.35 | 2,694,787 | -0.61(-2.28%) |
Aug 10, 2007 | 26.78 | 27.34 | 26.51 | 26.97 | 3,341,913 | -0.41(-1.51%) |
Aug 09, 2007 | 26.29 | 28.30 | 26.27 | 27.38 | 3,983,350 | +0.07(+0.24%) |
Aug 08, 2007 | 26.49 | 27.36 | 26.47 | 27.32 | 2,691,038 | +0.88(+3.34%) |
Aug 07, 2007 | 24.99 | 26.63 | 24.91 | 26.43 | 2,694,752 | +1.24(+4.90%) |
Aug 06, 2007 | 24.59 | 25.23 | 24.38 | 25.20 | 2,793,379 | +0.89(+3.65%) |
Aug 03, 2007 | 24.42 | 25.45 | 24.16 | 24.31 | 2,960,792 | -1.14(-4.49%) |
Aug 02, 2007 | 25.51 | 25.55 | 25.21 | 25.45 | 2,419,729 | +0.09(+0.37%) |