Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.14 | 25.50 | 24.98 | 25.46 | 6,014,218 | +0.28(+1.13%) |
Oct 30, 2007 | 25.46 | 25.50 | 25.16 | 25.17 | 7,182,362 | -0.44(-1.73%) |
Oct 29, 2007 | 25.77 | 25.90 | 25.48 | 25.62 | 4,445,532 | -0.11(-0.41%) |
Oct 26, 2007 | 25.90 | 25.90 | 25.56 | 25.72 | 5,157,444 | +0.18(+0.69%) |
Oct 25, 2007 | 25.97 | 26.05 | 25.25 | 25.55 | 6,107,444 | -0.34(-1.30%) |
Oct 24, 2007 | 25.95 | 26.16 | 25.52 | 25.88 | 7,589,556 | -0.25(-0.95%) |
Oct 23, 2007 | 25.16 | 26.58 | 25.16 | 26.13 | 5,403,541 | +0.32(+1.24%) |
Oct 22, 2007 | 25.21 | 25.83 | 25.12 | 25.81 | 3,536,900 | +0.35(+1.39%) |
Oct 19, 2007 | 26.10 | 26.18 | 25.46 | 25.46 | 5,362,168 | -0.63(-2.41%) |
Oct 18, 2007 | 26.17 | 26.25 | 26.01 | 26.09 | 3,918,390 | -0.26(-0.98%) |
Oct 17, 2007 | 26.43 | 26.51 | 25.94 | 26.35 | 4,447,448 | +0.30(+1.16%) |
Oct 16, 2007 | 25.96 | 26.31 | 25.77 | 26.04 | 5,234,441 | +0.06(+0.24%) |
Oct 15, 2007 | 26.46 | 26.58 | 25.92 | 25.98 | 4,588,252 | -0.53(-2.01%) |
Oct 12, 2007 | 26.72 | 26.94 | 26.39 | 26.51 | 4,534,810 | -0.20(-0.76%) |
Oct 11, 2007 | 27.10 | 27.21 | 26.71 | 26.72 | 5,629,910 | -0.36(-1.34%) |
Oct 10, 2007 | 27.13 | 27.91 | 26.96 | 27.08 | 6,936,829 | -0.18(-0.65%) |
Oct 09, 2007 | 27.34 | 27.54 | 27.19 | 27.26 | 3,719,512 | -0.11(-0.39%) |
Oct 08, 2007 | 26.92 | 27.43 | 26.84 | 27.37 | 3,744,780 | +0.37(+1.38%) |
Oct 05, 2007 | 27.37 | 27.69 | 26.92 | 26.99 | 5,874,654 | -0.35(-1.30%) |
Oct 04, 2007 | 26.78 | 27.41 | 26.74 | 27.35 | 5,274,010 | +0.68(+2.56%) |
Oct 03, 2007 | 27.05 | 27.19 | 26.61 | 26.66 | 6,741,118 | -0.67(-2.43%) |
Oct 02, 2007 | 27.30 | 27.57 | 27.08 | 27.33 | 6,336,974 | -0.22(-0.81%) |
Oct 01, 2007 | 28.00 | 28.56 | 27.45 | 27.55 | 6,860,057 | -0.39(-1.40%) |
Sep 28, 2007 | 27.44 | 27.99 | 27.33 | 27.94 | 6,259,413 | +0.43(+1.58%) |
Sep 27, 2007 | 27.76 | 27.77 | 27.46 | 27.51 | 4,453,987 | -0.09(-0.32%) |
Sep 26, 2007 | 27.55 | 27.85 | 27.43 | 27.60 | 5,862,704 | +0.27(+0.97%) |
Sep 25, 2007 | 27.13 | 27.45 | 26.99 | 27.33 | 7,074,138 | -0.04(-0.16%) |
Sep 24, 2007 | 27.94 | 28.00 | 27.30 | 27.37 | 6,797,490 | -0.65(-2.31%) |
Sep 21, 2007 | 27.18 | 28.98 | 26.71 | 28.02 | 10,490,301 | +0.18(+0.64%) |
Sep 20, 2007 | 29.04 | 28.91 | 27.80 | 27.84 | 9,492,046 | -1.20(-4.12%) |
Sep 19, 2007 | 28.61 | 29.25 | 28.51 | 29.04 | 6,838,751 | +0.53(+1.87%) |
Sep 18, 2007 | 27.31 | 28.55 | 27.32 | 28.51 | 6,830,634 | +1.20(+4.38%) |
Sep 17, 2007 | 27.03 | 27.34 | 26.98 | 27.31 | 4,696,927 | +0.12(+0.46%) |
Sep 14, 2007 | 27.35 | 27.29 | 27.00 | 27.19 | 3,945,897 | -0.16(-0.58%) |
Sep 13, 2007 | 26.96 | 27.53 | 26.96 | 27.35 | 5,867,890 | +0.51(+1.92%) |
Sep 12, 2007 | 27.20 | 27.34 | 26.83 | 26.83 | 5,463,402 | -0.70(-2.55%) |
Sep 11, 2007 | 27.26 | 27.58 | 27.17 | 27.53 | 5,001,984 | +0.27(+1.01%) |
Sep 10, 2007 | 27.53 | 27.63 | 27.19 | 27.26 | 5,281,000 | -0.20(-0.71%) |
Sep 07, 2007 | 27.37 | 27.76 | 26.70 | 27.45 | 5,548,854 | -0.36(-1.31%) |
Sep 06, 2007 | 27.29 | 27.86 | 26.66 | 27.82 | 5,184,951 | +0.49(+1.79%) |
Sep 05, 2007 | 27.68 | 27.83 | 27.28 | 27.33 | 10,739,217 | -0.68(-2.44%) |
Sep 04, 2007 | 28.14 | 28.39 | 27.74 | 28.01 | 9,552,697 | +0.06(+0.22%) |
Aug 31, 2007 | 27.40 | 28.15 | 27.35 | 27.95 | 6,147,356 | +0.67(+2.47%) |
Aug 30, 2007 | 27.29 | 27.62 | 27.13 | 27.28 | 3,937,667 | -0.36(-1.32%) |
Aug 29, 2007 | 26.91 | 27.68 | 26.52 | 27.64 | 5,076,614 | +0.93(+3.49%) |
Aug 28, 2007 | 27.51 | 27.72 | 26.67 | 26.71 | 4,318,819 | -1.01(-3.65%) |
Aug 27, 2007 | 28.15 | 28.15 | 27.59 | 27.72 | 2,783,293 | -0.48(-1.70%) |
Aug 24, 2007 | 27.81 | 28.33 | 27.65 | 28.20 | 3,887,501 | +0.49(+1.76%) |
Aug 23, 2007 | 27.98 | 28.03 | 27.58 | 27.71 | 5,316,736 | -0.13(-0.48%) |
Aug 22, 2007 | 27.70 | 28.55 | 27.45 | 27.84 | 5,119,340 | +0.51(+1.85%) |
Aug 21, 2007 | 26.79 | 27.55 | 26.76 | 27.34 | 5,633,179 | +0.33(+1.22%) |
Aug 20, 2007 | 27.53 | 27.53 | 26.69 | 27.01 | 5,544,405 | +0.18(+0.66%) |
Aug 17, 2007 | 26.88 | 27.41 | 26.35 | 26.83 | 7,477,023 | +0.83(+3.21%) |
Aug 16, 2007 | 25.86 | 26.39 | 25.51 | 26.00 | 9,327,371 | -0.31(-1.18%) |
Aug 15, 2007 | 26.66 | 27.40 | 26.26 | 26.31 | 7,134,225 | -0.13(-0.50%) |
Aug 14, 2007 | 27.70 | 27.76 | 26.42 | 26.44 | 5,592,283 | -1.09(-3.96%) |
Aug 13, 2007 | 27.21 | 27.93 | 27.18 | 27.53 | 4,351,625 | +0.37(+1.37%) |
Aug 10, 2007 | 27.89 | 27.89 | 26.46 | 27.16 | 6,893,224 | -0.04(-0.13%) |
Aug 09, 2007 | 28.39 | 28.61 | 26.27 | 27.20 | 9,787,928 | -1.15(-4.07%) |
Aug 08, 2007 | 28.43 | 28.54 | 27.63 | 28.35 | 7,816,914 | -0.13(-0.47%) |
Aug 07, 2007 | 28.10 | 28.75 | 28.00 | 28.48 | 10,217,519 | +0.05(+0.19%) |
Aug 06, 2007 | 27.51 | 28.78 | 27.51 | 28.43 | 7,356,378 | +0.22(+0.79%) |
Aug 03, 2007 | 28.58 | 28.86 | 28.17 | 28.21 | 7,021,760 | -0.65(-2.24%) |
Aug 02, 2007 | 28.36 | 29.03 | 28.31 | 28.86 | 7,987,017 | +0.50(+1.75%) |