Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31.22 | 32.85 | 31.00 | 32.44 | 2,283,790 | +1.33(+4.27%) |
Oct 30, 2007 | 32.09 | 32.10 | 31.03 | 31.11 | 1,025,157 | -0.94(-2.94%) |
Oct 29, 2007 | 31.96 | 32.25 | 31.46 | 32.05 | 1,192,914 | +0.29(+0.93%) |
Oct 26, 2007 | 31.25 | 32.05 | 31.05 | 31.76 | 1,494,448 | +1.08(+3.52%) |
Oct 25, 2007 | 30.68 | 30.82 | 29.88 | 30.68 | 1,234,827 | +0.29(+0.97%) |
Oct 24, 2007 | 29.97 | 30.42 | 29.18 | 30.38 | 1,425,067 | +0.40(+1.34%) |
Oct 23, 2007 | 29.84 | 30.37 | 29.58 | 29.98 | 1,243,882 | +0.20(+0.66%) |
Oct 22, 2007 | 29.92 | 30.43 | 29.39 | 29.78 | 1,721,210 | -0.26(-0.85%) |
Oct 19, 2007 | 31.46 | 31.55 | 29.94 | 30.04 | 2,062,115 | -1.42(-4.50%) |
Oct 18, 2007 | 30.86 | 31.52 | 30.22 | 31.46 | 1,482,444 | +0.63(+2.04%) |
Oct 17, 2007 | 30.30 | 31.11 | 30.23 | 30.83 | 2,045,635 | +0.85(+2.82%) |
Oct 16, 2007 | 30.28 | 30.63 | 29.69 | 29.98 | 1,816,330 | -0.39(-1.29%) |
Oct 15, 2007 | 30.94 | 31.09 | 29.93 | 30.37 | 1,212,853 | -0.46(-1.50%) |
Oct 12, 2007 | 31.19 | 31.23 | 30.38 | 30.84 | 1,586,109 | -0.20(-0.63%) |
Oct 11, 2007 | 30.98 | 31.45 | 30.64 | 31.03 | 3,777,629 | +0.26(+0.83%) |
Oct 10, 2007 | 29.69 | 30.89 | 29.49 | 30.78 | 2,880,654 | +1.06(+3.57%) |
Oct 09, 2007 | 29.03 | 30.03 | 28.91 | 29.72 | 1,825,384 | +0.67(+2.30%) |
Oct 08, 2007 | 28.68 | 29.42 | 28.62 | 29.05 | 1,534,836 | +0.22(+0.75%) |
Oct 05, 2007 | 28.70 | 29.00 | 27.90 | 28.83 | 1,856,209 | +0.38(+1.35%) |
Oct 04, 2007 | 27.86 | 28.60 | 27.67 | 28.45 | 2,551,245 | +0.81(+2.92%) |
Oct 03, 2007 | 26.08 | 27.95 | 25.95 | 27.64 | 3,481,384 | +1.59(+6.11%) |
Oct 02, 2007 | 26.68 | 26.72 | 25.84 | 26.05 | 2,424,283 | -0.36(-1.38%) |
Oct 01, 2007 | 25.97 | 26.83 | 25.70 | 26.41 | 1,884,287 | +0.41(+1.59%) |
Sep 28, 2007 | 26.50 | 26.50 | 25.85 | 26.00 | 1,500,552 | -0.37(-1.42%) |
Sep 27, 2007 | 26.66 | 26.73 | 26.16 | 26.37 | 1,632,194 | -0.04(-0.15%) |
Sep 26, 2007 | 26.30 | 26.98 | 26.04 | 26.41 | 1,574,512 | +0.51(+1.97%) |
Sep 25, 2007 | 26.03 | 26.18 | 25.61 | 25.90 | 1,489,057 | -0.29(-1.13%) |
Sep 24, 2007 | 27.03 | 27.03 | 25.99 | 26.20 | 2,063,133 | -0.88(-3.27%) |
Sep 21, 2007 | 26.84 | 27.55 | 26.70 | 27.08 | 1,359,144 | +0.42(+1.59%) |
Sep 20, 2007 | 27.34 | 27.65 | 26.49 | 26.66 | 1,104,915 | -0.68(-2.48%) |
Sep 19, 2007 | 26.98 | 27.84 | 26.88 | 27.34 | 1,706,357 | +0.41(+1.53%) |
Sep 18, 2007 | 25.32 | 26.95 | 25.27 | 26.92 | 1,993,039 | +1.60(+6.33%) |
Sep 17, 2007 | 25.47 | 25.75 | 25.19 | 25.32 | 1,200,645 | -0.22(-0.85%) |
Sep 14, 2007 | 25.90 | 25.90 | 25.31 | 25.54 | 1,295,460 | -0.36(-1.40%) |
Sep 13, 2007 | 25.80 | 27.28 | 25.41 | 25.90 | 1,937,595 | +0.29(+1.11%) |
Sep 12, 2007 | 25.82 | 26.20 | 25.56 | 25.62 | 1,692,216 | -0.23(-0.87%) |
Sep 11, 2007 | 25.60 | 26.10 | 25.56 | 25.84 | 1,784,996 | +0.25(+0.96%) |
Sep 10, 2007 | 26.38 | 26.38 | 25.23 | 25.60 | 1,494,041 | -0.17(-0.65%) |
Sep 07, 2007 | 26.58 | 26.62 | 25.13 | 25.76 | 2,136,482 | -1.09(-4.06%) |
Sep 06, 2007 | 26.97 | 27.19 | 26.24 | 26.85 | 2,040,751 | -0.16(-0.58%) |
Sep 05, 2007 | 27.38 | 27.60 | 26.60 | 27.01 | 2,779,532 | -0.38(-1.40%) |
Sep 04, 2007 | 27.79 | 27.91 | 27.09 | 27.40 | 1,875,640 | -0.39(-1.41%) |
Aug 31, 2007 | 26.92 | 27.98 | 26.84 | 27.79 | 2,032,104 | +0.86(+3.21%) |
Aug 30, 2007 | 25.98 | 27.07 | 25.85 | 26.92 | 7,943,367 | +0.71(+2.70%) |
Aug 29, 2007 | 25.21 | 26.37 | 24.83 | 26.22 | 1,751,730 | +1.40(+5.62%) |
Aug 28, 2007 | 25.86 | 25.99 | 24.78 | 24.82 | 995,349 | -1.03(-3.99%) |
Aug 27, 2007 | 26.14 | 26.46 | 25.77 | 25.85 | 1,122,820 | -0.72(-2.70%) |
Aug 24, 2007 | 25.58 | 26.61 | 25.51 | 26.57 | 1,172,262 | +1.11(+4.36%) |
Aug 23, 2007 | 26.15 | 26.26 | 25.40 | 25.46 | 1,108,476 | -0.53(-2.04%) |
Aug 22, 2007 | 24.82 | 26.22 | 24.82 | 25.99 | 1,840,562 | +1.38(+5.59%) |
Aug 21, 2007 | 24.41 | 25.22 | 24.29 | 24.61 | 1,481,767 | -0.04(-0.16%) |
Aug 20, 2007 | 24.66 | 25.11 | 24.33 | 24.65 | 1,596,384 | +0.10(+0.40%) |
Aug 17, 2007 | 24.57 | 25.17 | 23.38 | 24.55 | 3,077,303 | +0.81(+3.39%) |
Aug 16, 2007 | 24.03 | 24.61 | 22.96 | 23.75 | 6,519,781 | -0.33(-1.39%) |
Aug 15, 2007 | 24.49 | 24.91 | 23.18 | 24.08 | 3,105,113 | -0.50(-2.04%) |
Aug 14, 2007 | 25.76 | 25.76 | 24.21 | 24.58 | 3,000,386 | -1.00(-3.92%) |
Aug 13, 2007 | 25.73 | 26.63 | 24.99 | 25.59 | 1,799,544 | +0.32(+1.28%) |
Aug 10, 2007 | 24.20 | 25.68 | 23.69 | 25.26 | 3,447,652 | +0.58(+2.35%) |
Aug 09, 2007 | 25.71 | 26.79 | 24.26 | 24.68 | 2,697,185 | -1.81(-6.83%) |
Aug 08, 2007 | 26.05 | 27.37 | 25.95 | 26.49 | 3,526,858 | +0.70(+2.71%) |
Aug 07, 2007 | 25.90 | 26.10 | 25.01 | 25.79 | 2,414,109 | +0.32(+1.27%) |
Aug 06, 2007 | 25.54 | 26.11 | 24.21 | 25.47 | 2,879,466 | -0.29(-1.14%) |
Aug 03, 2007 | 26.20 | 26.70 | 25.74 | 25.76 | 2,030,273 | -0.93(-3.50%) |
Aug 02, 2007 | 26.54 | 27.07 | 25.03 | 26.70 | 5,060,142 | -0.04(-0.15%) |