Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.25 | 27.44 | 27.17 | 27.40 | 2,679,778 | +0.24(+0.87%) |
Oct 30, 2007 | 26.97 | 27.20 | 26.95 | 27.16 | 6,090,772 | +0.26(+0.98%) |
Oct 29, 2007 | 26.79 | 26.93 | 26.64 | 26.90 | 2,716,928 | +0.03(+0.12%) |
Oct 26, 2007 | 26.88 | 26.92 | 26.75 | 26.87 | 2,485,019 | +0.24(+0.89%) |
Oct 25, 2007 | 26.83 | 26.83 | 26.49 | 26.63 | 5,389,028 | -0.13(-0.48%) |
Oct 24, 2007 | 26.83 | 26.83 | 26.55 | 26.76 | 5,659,572 | -0.09(-0.33%) |
Oct 23, 2007 | 26.87 | 26.91 | 26.76 | 26.85 | 6,456,975 | -0.01(-0.04%) |
Oct 22, 2007 | 26.92 | 26.94 | 26.74 | 26.86 | 3,883,655 | -0.24(-0.89%) |
Oct 19, 2007 | 27.26 | 27.27 | 27.00 | 27.10 | 4,509,203 | -0.36(-1.31%) |
Oct 18, 2007 | 27.43 | 27.57 | 27.34 | 27.46 | 3,098,851 | +0.21(+0.76%) |
Oct 17, 2007 | 27.41 | 27.44 | 27.02 | 27.25 | 5,498,287 | -0.10(-0.38%) |
Oct 16, 2007 | 27.25 | 27.38 | 27.14 | 27.36 | 7,673,344 | -0.23(-0.84%) |
Oct 15, 2007 | 27.57 | 27.62 | 27.45 | 27.59 | 1,836,061 | +0.01(+0.04%) |
Oct 12, 2007 | 27.37 | 27.69 | 27.31 | 27.58 | 2,258,464 | -0.21(-0.76%) |
Oct 11, 2007 | 27.91 | 28.04 | 27.71 | 27.79 | 2,444,653 | -0.08(-0.28%) |
Oct 10, 2007 | 27.85 | 27.92 | 27.82 | 27.87 | 3,062,949 | +0.03(+0.09%) |
Oct 09, 2007 | 27.65 | 27.87 | 27.62 | 27.84 | 2,152,972 | +0.06(+0.20%) |
Oct 08, 2007 | 27.77 | 27.86 | 27.71 | 27.78 | 1,707,589 | -0.20(-0.70%) |
Oct 05, 2007 | 27.77 | 28.09 | 27.75 | 27.98 | 2,154,912 | -0.09(-0.31%) |
Oct 04, 2007 | 28.12 | 28.19 | 27.97 | 28.07 | 1,460,931 | -0.04(-0.15%) |
Oct 03, 2007 | 28.02 | 28.12 | 28.00 | 28.11 | 1,683,220 | -0.26(-0.93%) |
Oct 02, 2007 | 28.20 | 28.39 | 28.14 | 28.37 | 4,259,240 | -0.06(-0.20%) |
Oct 01, 2007 | 28.19 | 28.44 | 28.16 | 28.43 | 5,141,262 | +0.11(+0.38%) |
Sep 28, 2007 | 28.45 | 28.52 | 28.21 | 28.32 | 3,308,579 | +0.15(+0.53%) |
Sep 27, 2007 | 28.18 | 28.22 | 27.93 | 28.17 | 4,059,868 | -0.21(-0.74%) |
Sep 26, 2007 | 28.40 | 28.49 | 28.32 | 28.38 | 2,399,242 | +0.01(+0.04%) |
Sep 25, 2007 | 28.30 | 28.39 | 28.24 | 28.37 | 1,328,966 | -0.01(-0.04%) |
Sep 24, 2007 | 28.47 | 28.52 | 28.29 | 28.38 | 1,615,796 | -0.01(-0.04%) |
Sep 21, 2007 | 28.39 | 28.52 | 28.27 | 28.39 | 2,436,697 | -0.29(-1.01%) |
Sep 20, 2007 | 28.65 | 28.83 | 28.58 | 28.68 | 1,769,108 | +0.14(+0.51%) |
Sep 19, 2007 | 28.47 | 28.77 | 28.48 | 28.54 | 2,170,632 | +0.22(+0.78%) |
Sep 18, 2007 | 27.96 | 28.39 | 27.86 | 28.32 | 6,304,051 | +0.31(+1.10%) |
Sep 17, 2007 | 28.24 | 28.25 | 27.86 | 28.01 | 2,472,599 | +0.01(+0.02%) |
Sep 14, 2007 | 27.98 | 28.05 | 27.91 | 28.00 | 1,798,121 | -0.21(-0.75%) |
Sep 13, 2007 | 28.32 | 28.34 | 28.20 | 28.21 | 2,121,339 | +0.23(+0.83%) |
Sep 12, 2007 | 28.14 | 28.19 | 27.92 | 27.98 | 2,418,260 | +0.23(+0.82%) |
Sep 11, 2007 | 27.89 | 27.91 | 27.68 | 27.75 | 2,730,125 | +0.37(+1.35%) |
Sep 10, 2007 | 27.42 | 27.46 | 27.25 | 27.38 | 2,065,448 | -0.13(-0.49%) |
Sep 07, 2007 | 27.60 | 27.65 | 27.42 | 27.52 | 2,339,858 | +0.04(+0.13%) |
Sep 06, 2007 | 27.51 | 27.59 | 27.41 | 27.48 | 1,659,655 | +0.09(+0.34%) |
Sep 05, 2007 | 27.37 | 27.43 | 27.26 | 27.39 | 1,901,268 | -0.02(-0.06%) |
Sep 04, 2007 | 27.15 | 27.46 | 27.10 | 27.40 | 1,726,026 | +0.27(+1.01%) |
Aug 31, 2007 | 27.36 | 27.39 | 27.06 | 27.13 | 2,085,437 | +0.22(+0.80%) |
Aug 30, 2007 | 26.66 | 27.11 | 26.66 | 26.91 | 3,259,926 | -0.27(-0.99%) |
Aug 29, 2007 | 27.03 | 27.23 | 26.95 | 27.18 | 2,795,525 | +0.28(+1.05%) |
Aug 28, 2007 | 27.22 | 27.26 | 26.87 | 26.90 | 3,015,208 | -0.42(-1.55%) |
Aug 27, 2007 | 27.40 | 27.49 | 27.30 | 27.32 | 3,052,489 | +0.14(+0.53%) |
Aug 24, 2007 | 27.12 | 27.26 | 27.03 | 27.18 | 4,375,808 | +0.09(+0.34%) |
Aug 23, 2007 | 27.08 | 27.15 | 26.97 | 27.08 | 3,231,398 | +0.12(+0.46%) |
Aug 22, 2007 | 26.90 | 27.04 | 26.89 | 26.96 | 4,982,265 | +0.05(+0.19%) |
Aug 21, 2007 | 27.04 | 27.07 | 26.81 | 26.91 | 3,643,207 | -0.02(-0.06%) |
Aug 20, 2007 | 26.86 | 27.10 | 26.83 | 26.92 | 5,200,784 | -0.21(-0.78%) |
Aug 17, 2007 | 27.01 | 27.18 | 26.82 | 27.14 | 3,015,791 | +0.42(+1.56%) |
Aug 16, 2007 | 26.66 | 26.80 | 26.38 | 26.72 | 3,963,213 | -0.16(-0.61%) |
Aug 15, 2007 | 26.98 | 27.19 | 26.87 | 26.88 | 3,742,763 | -0.34(-1.25%) |
Aug 14, 2007 | 27.56 | 27.59 | 27.10 | 27.22 | 3,435,418 | -0.39(-1.42%) |
Aug 13, 2007 | 27.82 | 27.92 | 27.61 | 27.61 | 2,862,284 | -0.49(-1.74%) |
Aug 10, 2007 | 28.25 | 28.29 | 27.91 | 28.10 | 3,273,317 | -0.19(-0.67%) |
Aug 09, 2007 | 28.45 | 28.67 | 28.27 | 28.29 | 3,788,563 | -0.55(-1.89%) |
Aug 08, 2007 | 28.70 | 28.92 | 28.69 | 28.84 | 4,016,796 | +0.52(+1.82%) |
Aug 07, 2007 | 27.95 | 28.50 | 27.93 | 28.33 | 3,749,786 | +0.08(+0.29%) |
Aug 06, 2007 | 28.35 | 28.44 | 28.04 | 28.24 | 3,598,405 | +0.59(+2.14%) |
Aug 03, 2007 | 27.69 | 27.77 | 27.60 | 27.65 | 2,349,943 | -0.04(-0.13%) |
Aug 02, 2007 | 27.73 | 27.83 | 27.56 | 27.69 | 2,566,275 | -0.12(-0.43%) |