Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.41 | 27.51 | 26.75 | 27.31 | 1,354,379 | +0.11(+0.39%) |
Oct 30, 2007 | 27.48 | 27.63 | 26.75 | 27.20 | 1,498,935 | -0.43(-1.57%) |
Oct 29, 2007 | 26.16 | 27.72 | 26.11 | 27.64 | 6,275,870 | +1.37(+5.20%) |
Oct 26, 2007 | 26.72 | 26.87 | 25.69 | 26.27 | 2,931,140 | -0.37(-1.39%) |
Oct 25, 2007 | 27.24 | 27.43 | 25.69 | 26.64 | 5,760,914 | -1.48(-5.26%) |
Oct 24, 2007 | 28.36 | 29.11 | 27.24 | 28.12 | 8,154,164 | -2.22(-7.33%) |
Oct 23, 2007 | 29.38 | 30.36 | 29.08 | 30.34 | 3,488,606 | +1.39(+4.81%) |
Oct 22, 2007 | 27.98 | 29.26 | 27.95 | 28.95 | 2,295,318 | +0.74(+2.62%) |
Oct 19, 2007 | 28.69 | 28.78 | 28.14 | 28.21 | 1,129,957 | -0.48(-1.66%) |
Oct 18, 2007 | 28.48 | 29.06 | 28.38 | 28.69 | 1,619,784 | +0.09(+0.31%) |
Oct 17, 2007 | 29.69 | 29.90 | 28.38 | 28.60 | 2,973,288 | -0.74(-2.52%) |
Oct 16, 2007 | 29.25 | 29.41 | 28.89 | 29.34 | 1,496,346 | +0.07(+0.25%) |
Oct 15, 2007 | 29.73 | 29.94 | 28.85 | 29.27 | 2,955,352 | -0.37(-1.26%) |
Oct 12, 2007 | 30.27 | 30.39 | 29.29 | 29.64 | 2,779,045 | -0.43(-1.42%) |
Oct 11, 2007 | 29.63 | 30.83 | 28.91 | 30.07 | 7,207,320 | +0.47(+1.59%) |
Oct 10, 2007 | 28.10 | 29.73 | 27.88 | 29.60 | 4,616,653 | +1.39(+4.93%) |
Oct 09, 2007 | 27.72 | 28.46 | 27.32 | 28.21 | 2,052,599 | +0.46(+1.65%) |
Oct 08, 2007 | 27.58 | 28.20 | 27.38 | 27.75 | 2,547,406 | -0.00(-0.02%) |
Oct 05, 2007 | 26.84 | 27.77 | 26.65 | 27.75 | 2,302,670 | +1.15(+4.31%) |
Oct 04, 2007 | 26.53 | 26.99 | 26.11 | 26.61 | 3,595,648 | +0.11(+0.40%) |
Oct 03, 2007 | 25.55 | 26.85 | 25.55 | 26.50 | 3,926,752 | +0.75(+2.91%) |
Oct 02, 2007 | 25.26 | 25.83 | 25.22 | 25.75 | 1,459,404 | +0.52(+2.06%) |
Oct 01, 2007 | 25.33 | 25.39 | 24.92 | 25.23 | 2,008,619 | -0.00(-0.02%) |
Sep 28, 2007 | 25.65 | 26.00 | 24.89 | 25.23 | 1,489,933 | -0.48(-1.87%) |
Sep 27, 2007 | 25.61 | 25.80 | 25.07 | 25.71 | 1,031,406 | +0.11(+0.42%) |
Sep 26, 2007 | 25.64 | 26.08 | 25.36 | 25.61 | 995,126 | +0.09(+0.36%) |
Sep 25, 2007 | 25.38 | 25.97 | 25.35 | 25.52 | 635,110 | -0.00(-0.02%) |
Sep 24, 2007 | 25.73 | 25.98 | 25.37 | 25.52 | 910,460 | -0.15(-0.59%) |
Sep 21, 2007 | 25.65 | 25.73 | 25.17 | 25.67 | 1,643,665 | +0.24(+0.96%) |
Sep 20, 2007 | 25.57 | 25.78 | 25.35 | 25.43 | 2,057,992 | -0.44(-1.69%) |
Sep 19, 2007 | 25.54 | 26.21 | 25.29 | 25.87 | 1,812,211 | -0.14(-0.54%) |
Sep 18, 2007 | 25.99 | 26.09 | 25.50 | 26.01 | 1,828,067 | +0.17(+0.64%) |
Sep 17, 2007 | 25.77 | 26.10 | 25.47 | 25.84 | 1,456,227 | +0.08(+0.30%) |
Sep 14, 2007 | 25.26 | 25.90 | 25.03 | 25.76 | 1,323,406 | +0.41(+1.61%) |
Sep 13, 2007 | 25.54 | 25.54 | 25.02 | 25.36 | 1,687,990 | +0.17(+0.68%) |
Sep 12, 2007 | 25.19 | 26.01 | 24.73 | 25.18 | 3,705,785 | +0.17(+0.68%) |
Sep 11, 2007 | 23.93 | 25.06 | 23.87 | 25.01 | 4,004,056 | +1.03(+4.28%) |
Sep 10, 2007 | 22.91 | 24.34 | 22.82 | 23.99 | 3,008,448 | +1.13(+4.94%) |
Sep 07, 2007 | 22.86 | 22.88 | 22.37 | 22.86 | 1,690,708 | -0.24(-1.03%) |
Sep 06, 2007 | 23.35 | 23.43 | 22.96 | 23.10 | 1,767,635 | -0.24(-1.04%) |
Sep 05, 2007 | 23.53 | 23.88 | 23.31 | 23.34 | 3,098,838 | -0.38(-1.62%) |
Sep 04, 2007 | 23.40 | 24.16 | 23.39 | 23.73 | 2,340,106 | +0.24(+1.01%) |
Aug 31, 2007 | 23.35 | 24.02 | 23.25 | 23.49 | 1,874,465 | +0.44(+1.92%) |
Aug 30, 2007 | 22.79 | 23.43 | 22.68 | 23.04 | 872,940 | +0.07(+0.32%) |
Aug 29, 2007 | 22.64 | 23.16 | 22.53 | 22.97 | 1,312,992 | +0.41(+1.83%) |
Aug 28, 2007 | 22.70 | 22.85 | 22.41 | 22.56 | 948,710 | -0.32(-1.40%) |
Aug 27, 2007 | 23.12 | 23.29 | 22.86 | 22.88 | 748,388 | -0.36(-1.57%) |
Aug 24, 2007 | 22.76 | 23.24 | 22.43 | 23.24 | 946,368 | +0.47(+2.07%) |
Aug 23, 2007 | 23.36 | 23.36 | 22.66 | 22.77 | 1,350,208 | -0.42(-1.82%) |
Aug 22, 2007 | 23.80 | 23.93 | 23.09 | 23.20 | 1,296,016 | -0.39(-1.67%) |
Aug 21, 2007 | 23.03 | 23.75 | 23.03 | 23.59 | 1,310,712 | +0.40(+1.74%) |
Aug 20, 2007 | 22.74 | 23.28 | 22.49 | 23.19 | 1,556,307 | +0.50(+2.19%) |
Aug 17, 2007 | 23.39 | 23.64 | 22.39 | 22.69 | 2,574,772 | +0.86(+3.94%) |
Aug 16, 2007 | 21.66 | 22.09 | 20.93 | 21.83 | 3,501,413 | +0.04(+0.20%) |
Aug 15, 2007 | 22.11 | 22.70 | 21.77 | 21.79 | 1,688,078 | -0.34(-1.54%) |
Aug 14, 2007 | 22.80 | 23.04 | 22.10 | 22.13 | 1,604,043 | -0.73(-3.21%) |
Aug 13, 2007 | 22.81 | 23.27 | 22.79 | 22.86 | 1,516,084 | +0.08(+0.34%) |
Aug 10, 2007 | 23.47 | 23.83 | 22.64 | 22.78 | 3,047,670 | -1.02(-4.27%) |
Aug 09, 2007 | 24.17 | 24.34 | 23.53 | 23.80 | 2,846,904 | -0.61(-2.49%) |
Aug 08, 2007 | 24.32 | 24.78 | 24.07 | 24.41 | 4,645,484 | +0.36(+1.50%) |
Aug 07, 2007 | 22.85 | 24.32 | 22.85 | 24.05 | 4,803,122 | +1.06(+4.61%) |
Aug 06, 2007 | 21.76 | 23.17 | 21.69 | 22.99 | 4,432,232 | +1.33(+6.13%) |
Aug 03, 2007 | 21.88 | 22.79 | 21.66 | 21.66 | 3,321,945 | -0.88(-3.91%) |
Aug 02, 2007 | 22.53 | 22.84 | 22.40 | 22.54 | 1,727,241 | -0.21(-0.94%) |