Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.19 | 27.32 | 26.95 | 27.18 | 4,107,449 | +0.06(+0.23%) |
Oct 30, 2007 | 27.02 | 27.39 | 26.99 | 27.12 | 3,670,184 | +0.06(+0.23%) |
Oct 29, 2007 | 26.91 | 27.24 | 26.89 | 27.05 | 4,754,565 | +0.18(+0.67%) |
Oct 26, 2007 | 26.82 | 26.92 | 26.61 | 26.87 | 3,291,636 | +0.27(+1.00%) |
Oct 25, 2007 | 26.30 | 26.83 | 26.07 | 26.61 | 5,249,481 | +0.39(+1.48%) |
Oct 24, 2007 | 26.21 | 26.30 | 25.69 | 26.22 | 3,428,403 | +0.12(+0.48%) |
Oct 23, 2007 | 25.92 | 26.21 | 25.78 | 26.10 | 1,630,385 | +0.02(+0.09%) |
Oct 22, 2007 | 25.50 | 26.11 | 25.40 | 26.07 | 2,655,163 | +0.35(+1.36%) |
Oct 19, 2007 | 26.31 | 26.45 | 25.72 | 25.72 | 4,588,697 | -0.72(-2.71%) |
Oct 18, 2007 | 26.44 | 26.61 | 26.34 | 26.44 | 2,483,982 | -0.07(-0.26%) |
Oct 17, 2007 | 26.75 | 26.95 | 26.30 | 26.51 | 4,515,090 | -0.17(-0.65%) |
Oct 16, 2007 | 26.73 | 26.91 | 26.58 | 26.68 | 2,212,576 | -0.05(-0.19%) |
Oct 15, 2007 | 27.15 | 27.30 | 26.53 | 26.73 | 2,607,977 | -0.46(-1.70%) |
Oct 12, 2007 | 27.00 | 27.45 | 26.97 | 27.19 | 2,976,415 | +0.19(+0.69%) |
Oct 11, 2007 | 26.96 | 27.31 | 26.79 | 27.01 | 4,958,208 | +0.21(+0.78%) |
Oct 10, 2007 | 27.05 | 27.18 | 26.80 | 26.80 | 3,264,850 | -0.47(-1.74%) |
Oct 09, 2007 | 26.86 | 27.32 | 26.86 | 27.27 | 3,316,825 | +0.38(+1.40%) |
Oct 08, 2007 | 27.14 | 27.33 | 26.89 | 26.90 | 2,001,660 | -0.15(-0.54%) |
Oct 05, 2007 | 27.21 | 27.43 | 26.98 | 27.04 | 2,331,605 | -0.03(-0.12%) |
Oct 04, 2007 | 26.85 | 27.41 | 26.74 | 27.08 | 3,963,409 | +0.35(+1.31%) |
Oct 03, 2007 | 26.29 | 26.83 | 26.14 | 26.73 | 4,163,327 | +0.38(+1.46%) |
Oct 02, 2007 | 26.51 | 26.60 | 26.25 | 26.34 | 2,201,223 | -0.16(-0.62%) |
Oct 01, 2007 | 26.29 | 26.55 | 26.06 | 26.51 | 3,363,301 | +0.53(+2.04%) |
Sep 28, 2007 | 26.24 | 26.48 | 25.98 | 25.98 | 3,733,158 | -0.24(-0.90%) |
Sep 27, 2007 | 26.44 | 26.46 | 26.06 | 26.21 | 2,665,806 | -0.10(-0.39%) |
Sep 26, 2007 | 26.18 | 26.47 | 26.06 | 26.32 | 3,200,103 | +0.33(+1.26%) |
Sep 25, 2007 | 25.84 | 26.30 | 25.77 | 25.99 | 5,133,075 | +0.07(+0.28%) |
Sep 24, 2007 | 25.93 | 26.13 | 25.80 | 25.91 | 2,460,212 | -0.06(-0.22%) |
Sep 21, 2007 | 25.98 | 26.38 | 25.80 | 25.97 | 3,009,143 | +0.17(+0.66%) |
Sep 20, 2007 | 26.24 | 26.26 | 25.77 | 25.80 | 2,279,089 | -0.42(-1.59%) |
Sep 19, 2007 | 26.00 | 26.37 | 25.86 | 26.22 | 3,118,504 | +0.47(+1.82%) |
Sep 18, 2007 | 25.42 | 25.90 | 25.30 | 25.75 | 3,882,768 | +0.41(+1.60%) |
Sep 17, 2007 | 25.34 | 25.48 | 25.22 | 25.35 | 2,288,322 | -0.07(-0.29%) |
Sep 14, 2007 | 25.29 | 25.61 | 25.29 | 25.42 | 2,580,659 | -0.08(-0.31%) |
Sep 13, 2007 | 25.88 | 25.93 | 25.41 | 25.50 | 2,421,009 | -0.14(-0.55%) |
Sep 12, 2007 | 25.59 | 25.77 | 25.49 | 25.64 | 3,408,003 | +0.10(+0.40%) |
Sep 11, 2007 | 25.14 | 25.54 | 25.14 | 25.54 | 2,977,128 | +0.37(+1.48%) |
Sep 10, 2007 | 25.06 | 25.30 | 24.84 | 25.16 | 3,952,765 | +0.05(+0.20%) |
Sep 07, 2007 | 25.29 | 25.57 | 24.95 | 25.11 | 3,818,482 | -0.48(-1.89%) |
Sep 06, 2007 | 25.33 | 25.73 | 25.32 | 25.60 | 1,969,730 | +0.16(+0.62%) |
Sep 05, 2007 | 25.63 | 25.63 | 25.27 | 25.44 | 3,324,807 | -0.30(-1.16%) |
Sep 04, 2007 | 24.87 | 25.83 | 24.87 | 25.74 | 3,204,715 | +0.67(+2.65%) |
Aug 31, 2007 | 25.33 | 25.37 | 24.76 | 25.07 | 3,424,500 | +0.01(+0.05%) |
Aug 30, 2007 | 24.83 | 25.41 | 24.72 | 25.06 | 5,920,723 | -0.11(-0.45%) |
Aug 29, 2007 | 25.49 | 25.63 | 24.73 | 25.18 | 7,741,979 | -0.11(-0.42%) |
Aug 28, 2007 | 25.20 | 25.74 | 25.14 | 25.28 | 5,470,560 | -0.12(-0.49%) |
Aug 27, 2007 | 26.11 | 26.14 | 25.34 | 25.41 | 4,666,369 | -0.96(-3.63%) |
Aug 24, 2007 | 26.01 | 26.37 | 25.80 | 26.37 | 1,832,076 | +0.30(+1.15%) |
Aug 23, 2007 | 26.48 | 26.55 | 25.94 | 26.07 | 2,772,062 | -0.23(-0.86%) |
Aug 22, 2007 | 26.43 | 27.53 | 25.95 | 26.29 | 3,473,105 | -0.11(-0.41%) |
Aug 21, 2007 | 26.21 | 26.69 | 25.88 | 26.40 | 3,647,124 | +0.30(+1.14%) |
Aug 20, 2007 | 26.19 | 26.50 | 25.79 | 26.10 | 3,620,515 | -0.10(-0.37%) |
Aug 17, 2007 | 26.39 | 26.59 | 25.17 | 26.20 | 6,734,049 | +0.78(+3.06%) |
Aug 16, 2007 | 24.48 | 25.47 | 24.03 | 25.42 | 8,614,202 | +0.63(+2.55%) |
Aug 15, 2007 | 25.33 | 25.73 | 24.73 | 24.79 | 5,047,258 | -0.54(-2.14%) |
Aug 14, 2007 | 25.91 | 26.44 | 25.27 | 25.33 | 4,844,856 | -0.70(-2.69%) |
Aug 13, 2007 | 26.16 | 26.55 | 25.33 | 26.03 | 5,072,979 | -0.41(-1.56%) |
Aug 10, 2007 | 26.33 | 26.74 | 25.54 | 26.44 | 5,601,244 | -0.04(-0.15%) |
Aug 09, 2007 | 25.40 | 27.34 | 25.40 | 26.48 | 6,167,648 | -0.50(-1.84%) |
Aug 08, 2007 | 26.97 | 27.38 | 26.58 | 26.97 | 6,999,782 | +0.06(+0.23%) |
Aug 07, 2007 | 25.87 | 27.06 | 25.75 | 26.91 | 6,869,933 | +0.81(+3.09%) |
Aug 06, 2007 | 24.83 | 26.13 | 23.94 | 26.11 | 6,116,206 | +1.08(+4.33%) |
Aug 03, 2007 | 25.53 | 25.94 | 25.01 | 25.02 | 5,714,774 | -0.92(-3.54%) |
Aug 02, 2007 | 25.72 | 26.16 | 25.55 | 25.94 | 3,596,036 | +0.23(+0.90%) |