Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.48 | 27.62 | 27.24 | 27.47 | 4,063,223 | +0.06(+0.23%) |
Oct 30, 2007 | 27.31 | 27.68 | 27.29 | 27.41 | 3,630,667 | +0.06(+0.23%) |
Oct 29, 2007 | 27.21 | 27.54 | 27.18 | 27.35 | 4,703,372 | +0.18(+0.67%) |
Oct 26, 2007 | 27.11 | 27.22 | 26.90 | 27.17 | 3,256,194 | +0.27(+1.00%) |
Oct 25, 2007 | 26.59 | 27.12 | 26.36 | 26.90 | 5,192,959 | +0.39(+1.48%) |
Oct 24, 2007 | 26.50 | 26.58 | 25.97 | 26.50 | 3,391,488 | +0.13(+0.47%) |
Oct 23, 2007 | 26.20 | 26.50 | 26.06 | 26.38 | 1,612,830 | +0.02(+0.09%) |
Oct 22, 2007 | 25.78 | 26.39 | 25.67 | 26.36 | 2,626,574 | +0.35(+1.36%) |
Oct 19, 2007 | 26.60 | 26.74 | 26.00 | 26.00 | 4,539,290 | -0.72(-2.71%) |
Oct 18, 2007 | 26.73 | 26.90 | 26.62 | 26.73 | 2,457,236 | -0.07(-0.26%) |
Oct 17, 2007 | 27.04 | 27.24 | 26.58 | 26.80 | 4,466,475 | -0.18(-0.65%) |
Oct 16, 2007 | 27.02 | 27.21 | 26.87 | 26.97 | 2,188,753 | -0.05(-0.19%) |
Oct 15, 2007 | 27.44 | 27.59 | 26.82 | 27.02 | 2,579,897 | -0.47(-1.70%) |
Oct 12, 2007 | 27.29 | 27.75 | 27.27 | 27.49 | 2,944,367 | +0.19(+0.69%) |
Oct 11, 2007 | 27.25 | 27.60 | 27.09 | 27.30 | 4,904,822 | +0.21(+0.78%) |
Oct 10, 2007 | 27.35 | 27.48 | 27.09 | 27.09 | 3,229,696 | -0.48(-1.74%) |
Oct 09, 2007 | 27.15 | 27.62 | 27.15 | 27.57 | 3,281,112 | +0.38(+1.40%) |
Oct 08, 2007 | 27.44 | 27.63 | 27.18 | 27.19 | 1,980,108 | -0.15(-0.54%) |
Oct 05, 2007 | 27.50 | 27.72 | 27.27 | 27.34 | 2,306,500 | -0.03(-0.12%) |
Oct 04, 2007 | 27.14 | 27.71 | 27.03 | 27.37 | 3,920,734 | +0.35(+1.31%) |
Oct 03, 2007 | 26.58 | 27.12 | 26.42 | 27.02 | 4,118,499 | +0.39(+1.46%) |
Oct 02, 2007 | 26.80 | 26.89 | 26.53 | 26.63 | 2,177,522 | -0.17(-0.62%) |
Oct 01, 2007 | 26.57 | 26.84 | 26.34 | 26.80 | 3,327,087 | +0.54(+2.04%) |
Sep 28, 2007 | 26.52 | 26.77 | 26.26 | 26.26 | 3,692,962 | -0.24(-0.90%) |
Sep 27, 2007 | 26.73 | 26.75 | 26.34 | 26.50 | 2,637,103 | -0.10(-0.39%) |
Sep 26, 2007 | 26.46 | 26.76 | 26.34 | 26.60 | 3,165,647 | +0.33(+1.26%) |
Sep 25, 2007 | 26.12 | 26.58 | 26.05 | 26.27 | 5,077,806 | +0.07(+0.28%) |
Sep 24, 2007 | 26.21 | 26.41 | 26.08 | 26.20 | 2,433,722 | -0.06(-0.22%) |
Sep 21, 2007 | 26.26 | 26.66 | 26.08 | 26.25 | 2,976,743 | +0.17(+0.66%) |
Sep 20, 2007 | 26.53 | 26.55 | 26.05 | 26.08 | 2,254,549 | -0.42(-1.59%) |
Sep 19, 2007 | 26.28 | 26.66 | 26.14 | 26.50 | 3,084,926 | +0.47(+1.82%) |
Sep 18, 2007 | 25.70 | 26.19 | 25.58 | 26.03 | 3,840,961 | +0.41(+1.60%) |
Sep 17, 2007 | 25.62 | 25.76 | 25.50 | 25.62 | 2,263,683 | -0.07(-0.29%) |
Sep 14, 2007 | 25.57 | 25.89 | 25.57 | 25.70 | 2,552,873 | -0.08(-0.31%) |
Sep 13, 2007 | 26.16 | 26.21 | 25.68 | 25.78 | 2,394,941 | -0.14(-0.55%) |
Sep 12, 2007 | 25.87 | 26.05 | 25.77 | 25.92 | 3,371,308 | +0.10(+0.40%) |
Sep 11, 2007 | 25.42 | 25.82 | 25.42 | 25.82 | 2,945,073 | +0.38(+1.48%) |
Sep 10, 2007 | 25.33 | 25.58 | 25.11 | 25.44 | 3,910,205 | +0.05(+0.20%) |
Sep 07, 2007 | 25.57 | 25.84 | 25.22 | 25.39 | 3,777,367 | -0.49(-1.89%) |
Sep 06, 2007 | 25.60 | 26.01 | 25.60 | 25.88 | 1,948,522 | +0.16(+0.62%) |
Sep 05, 2007 | 25.91 | 25.91 | 25.54 | 25.72 | 3,289,008 | -0.30(-1.16%) |
Sep 04, 2007 | 25.14 | 26.11 | 25.14 | 26.02 | 3,170,209 | +0.67(+2.65%) |
Aug 31, 2007 | 25.60 | 25.64 | 25.03 | 25.35 | 3,387,628 | +0.01(+0.04%) |
Aug 30, 2007 | 25.10 | 25.69 | 24.99 | 25.34 | 5,856,973 | -0.11(-0.45%) |
Aug 29, 2007 | 25.76 | 25.91 | 25.00 | 25.45 | 7,658,619 | -0.11(-0.42%) |
Aug 28, 2007 | 25.48 | 26.02 | 25.42 | 25.56 | 5,411,657 | -0.13(-0.49%) |
Aug 27, 2007 | 26.40 | 26.42 | 25.62 | 25.68 | 4,616,125 | -0.97(-3.63%) |
Aug 24, 2007 | 26.29 | 26.65 | 26.08 | 26.65 | 1,812,350 | +0.30(+1.15%) |
Aug 23, 2007 | 26.77 | 26.84 | 26.22 | 26.35 | 2,742,215 | -0.23(-0.86%) |
Aug 22, 2007 | 26.72 | 27.83 | 26.23 | 26.58 | 3,435,709 | -0.11(-0.41%) |
Aug 21, 2007 | 26.49 | 26.98 | 26.16 | 26.69 | 3,607,854 | +0.30(+1.14%) |
Aug 20, 2007 | 26.47 | 26.78 | 26.07 | 26.38 | 3,581,532 | -0.10(-0.37%) |
Aug 17, 2007 | 26.68 | 26.88 | 25.44 | 26.48 | 6,661,542 | +0.79(+3.06%) |
Aug 16, 2007 | 24.74 | 25.75 | 24.29 | 25.70 | 8,521,451 | +0.64(+2.55%) |
Aug 15, 2007 | 25.60 | 26.01 | 25.00 | 25.06 | 4,992,913 | -0.55(-2.14%) |
Aug 14, 2007 | 26.20 | 26.73 | 25.55 | 25.60 | 4,792,691 | -0.71(-2.69%) |
Aug 13, 2007 | 26.44 | 26.84 | 25.61 | 26.31 | 5,018,357 | -0.42(-1.56%) |
Aug 10, 2007 | 26.61 | 27.03 | 25.82 | 26.73 | 5,540,935 | -0.04(-0.15%) |
Aug 09, 2007 | 25.67 | 27.63 | 25.67 | 26.77 | 6,101,240 | -0.50(-1.84%) |
Aug 08, 2007 | 27.26 | 27.68 | 26.87 | 27.27 | 6,924,414 | +0.06(+0.23%) |
Aug 07, 2007 | 26.15 | 27.36 | 26.03 | 27.21 | 6,795,963 | +0.81(+3.09%) |
Aug 06, 2007 | 25.10 | 26.41 | 24.20 | 26.39 | 6,050,351 | +1.09(+4.33%) |
Aug 03, 2007 | 25.80 | 26.23 | 25.29 | 25.30 | 5,653,241 | -0.93(-3.54%) |
Aug 02, 2007 | 26.00 | 26.44 | 25.83 | 26.23 | 3,557,316 | +0.23(+0.90%) |