Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.36 | 33.42 | 32.15 | 33.00 | 13,333,446 | +0.99(+3.08%) |
Oct 30, 2007 | 31.32 | 32.15 | 31.26 | 32.02 | 20,597,106 | +1.28(+4.17%) |
Oct 29, 2007 | 30.73 | 30.82 | 30.46 | 30.73 | 6,346,307 | +0.22(+0.73%) |
Oct 26, 2007 | 30.64 | 30.89 | 30.09 | 30.51 | 4,628,114 | +0.42(+1.41%) |
Oct 25, 2007 | 29.38 | 30.20 | 29.38 | 30.09 | 6,448,593 | +0.83(+2.83%) |
Oct 24, 2007 | 28.80 | 29.44 | 28.45 | 29.26 | 7,279,500 | +0.42(+1.45%) |
Oct 23, 2007 | 29.52 | 29.72 | 28.63 | 28.84 | 10,035,366 | -0.36(-1.22%) |
Oct 22, 2007 | 29.01 | 29.23 | 28.50 | 29.20 | 9,076,623 | -0.53(-1.77%) |
Oct 19, 2007 | 30.50 | 30.56 | 29.67 | 29.72 | 10,732,531 | -0.88(-2.88%) |
Oct 18, 2007 | 30.34 | 30.81 | 30.28 | 30.61 | 7,396,820 | +0.24(+0.80%) |
Oct 17, 2007 | 30.54 | 30.75 | 30.13 | 30.36 | 6,658,803 | -0.06(-0.20%) |
Oct 16, 2007 | 30.41 | 30.66 | 30.27 | 30.42 | 5,448,282 | +0.01(+0.02%) |
Oct 15, 2007 | 30.60 | 31.02 | 30.21 | 30.42 | 6,042,933 | +0.11(+0.36%) |
Oct 12, 2007 | 29.95 | 30.49 | 29.88 | 30.31 | 4,548,556 | +0.18(+0.58%) |
Oct 11, 2007 | 29.77 | 30.77 | 29.73 | 30.13 | 10,915,089 | +0.50(+1.70%) |
Oct 10, 2007 | 28.99 | 29.80 | 28.92 | 29.63 | 5,795,411 | +0.48(+1.65%) |
Oct 09, 2007 | 28.72 | 29.37 | 28.56 | 29.15 | 5,887,227 | +0.65(+2.29%) |
Oct 08, 2007 | 28.51 | 28.79 | 28.33 | 28.50 | 3,324,435 | -0.34(-1.16%) |
Oct 05, 2007 | 28.46 | 29.02 | 28.40 | 28.83 | 7,699,384 | +0.32(+1.12%) |
Oct 04, 2007 | 27.79 | 28.68 | 27.59 | 28.51 | 7,507,429 | +0.77(+2.78%) |
Oct 03, 2007 | 27.69 | 27.91 | 27.46 | 27.74 | 4,984,907 | -0.08(-0.29%) |
Oct 02, 2007 | 27.11 | 28.14 | 27.09 | 27.82 | 5,762,470 | +0.53(+1.95%) |
Oct 01, 2007 | 26.97 | 27.34 | 26.89 | 27.29 | 4,512,286 | +0.35(+1.30%) |
Sep 28, 2007 | 27.12 | 27.22 | 26.79 | 26.94 | 4,222,190 | -0.02(-0.07%) |
Sep 27, 2007 | 27.19 | 27.24 | 26.68 | 26.96 | 6,265,766 | +0.00(+0.01%) |
Sep 26, 2007 | 27.36 | 27.55 | 26.71 | 26.96 | 7,527,296 | -0.19(-0.69%) |
Sep 25, 2007 | 27.17 | 27.28 | 26.68 | 27.14 | 4,610,548 | -0.33(-1.21%) |
Sep 24, 2007 | 27.71 | 27.89 | 27.29 | 27.47 | 4,469,181 | -0.27(-0.98%) |
Sep 21, 2007 | 27.79 | 28.03 | 27.50 | 27.75 | 4,595,361 | +0.25(+0.89%) |
Sep 20, 2007 | 27.51 | 27.70 | 27.26 | 27.50 | 4,583,011 | -0.15(-0.53%) |
Sep 19, 2007 | 27.82 | 27.93 | 27.48 | 27.65 | 6,187,105 | +0.14(+0.50%) |
Sep 18, 2007 | 26.82 | 27.54 | 26.37 | 27.51 | 7,001,905 | +0.74(+2.78%) |
Sep 17, 2007 | 27.03 | 27.12 | 26.66 | 26.76 | 3,919,359 | -0.19(-0.69%) |
Sep 14, 2007 | 26.45 | 27.06 | 26.45 | 26.95 | 4,636,705 | +0.23(+0.88%) |
Sep 13, 2007 | 26.99 | 27.11 | 26.62 | 26.71 | 5,619,565 | -0.30(-1.10%) |
Sep 12, 2007 | 26.67 | 27.36 | 26.60 | 27.01 | 10,080,692 | +0.46(+1.73%) |
Sep 11, 2007 | 26.23 | 26.65 | 25.77 | 26.55 | 6,935,593 | +0.36(+1.38%) |
Sep 10, 2007 | 26.00 | 26.28 | 25.48 | 26.19 | 7,500,717 | +0.16(+0.60%) |
Sep 07, 2007 | 26.10 | 26.17 | 25.72 | 26.04 | 7,095,331 | -0.30(-1.13%) |
Sep 06, 2007 | 25.85 | 26.67 | 25.95 | 26.33 | 9,094,073 | +0.49(+1.89%) |
Sep 05, 2007 | 25.75 | 26.13 | 25.70 | 25.85 | 6,515,710 | +0.10(+0.38%) |
Sep 04, 2007 | 25.09 | 26.02 | 24.90 | 25.75 | 5,760,779 | +0.66(+2.63%) |
Aug 31, 2007 | 25.11 | 25.49 | 25.05 | 25.09 | 4,748,924 | +0.23(+0.93%) |
Aug 30, 2007 | 24.85 | 25.32 | 24.62 | 24.86 | 5,790,310 | +0.01(+0.03%) |
Aug 29, 2007 | 24.68 | 24.95 | 24.42 | 24.85 | 4,389,983 | +0.38(+1.55%) |
Aug 28, 2007 | 24.72 | 24.83 | 24.32 | 24.47 | 5,701,179 | -0.42(-1.71%) |
Aug 27, 2007 | 25.18 | 25.18 | 24.75 | 24.90 | 4,367,297 | -0.39(-1.55%) |
Aug 24, 2007 | 25.18 | 25.40 | 24.93 | 25.29 | 4,473,745 | +0.31(+1.22%) |
Aug 23, 2007 | 24.84 | 25.24 | 24.55 | 24.98 | 6,502,018 | +0.14(+0.55%) |
Aug 22, 2007 | 25.63 | 25.69 | 24.67 | 24.84 | 10,435,875 | -0.52(-2.04%) |
Aug 21, 2007 | 25.99 | 25.97 | 25.15 | 25.36 | 7,602,198 | -0.63(-2.42%) |
Aug 20, 2007 | 26.02 | 26.39 | 25.52 | 25.99 | 8,217,795 | -0.67(-2.51%) |
Aug 17, 2007 | 26.13 | 26.84 | 25.84 | 26.66 | 9,109,107 | +0.96(+3.74%) |
Aug 16, 2007 | 25.58 | 25.88 | 24.43 | 25.70 | 12,970,209 | +0.12(+0.47%) |
Aug 15, 2007 | 26.46 | 26.77 | 25.46 | 25.58 | 7,754,771 | -0.62(-2.36%) |
Aug 14, 2007 | 26.52 | 26.87 | 26.15 | 26.20 | 5,691,514 | -0.43(-1.61%) |
Aug 13, 2007 | 26.82 | 27.19 | 26.62 | 26.63 | 7,432,258 | -0.19(-0.69%) |
Aug 10, 2007 | 26.45 | 27.00 | 25.87 | 26.82 | 11,048,786 | -0.42(-1.56%) |
Aug 09, 2007 | 26.82 | 28.25 | 26.48 | 27.24 | 10,469,701 | -0.04(-0.16%) |
Aug 08, 2007 | 27.19 | 28.10 | 26.97 | 27.28 | 10,824,884 | +0.47(+1.75%) |
Aug 07, 2007 | 26.27 | 26.98 | 25.83 | 26.82 | 12,583,884 | +0.55(+2.08%) |
Aug 06, 2007 | 26.21 | 26.35 | 25.22 | 26.27 | 9,535,434 | +0.06(+0.21%) |
Aug 03, 2007 | 26.50 | 27.24 | 26.16 | 26.21 | 11,374,706 | -1.03(-3.79%) |
Aug 02, 2007 | 26.98 | 27.68 | 26.51 | 27.24 | 11,477,797 | +0.58(+2.16%) |