Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 30.69 | 30.93 | 29.97 | 30.62 | 18,052,054 | +0.33(+1.09%) |
Oct 30, 2007 | 30.56 | 30.74 | 29.99 | 30.29 | 12,613,191 | -0.46(-1.48%) |
Oct 29, 2007 | 30.65 | 30.85 | 30.37 | 30.74 | 10,256,107 | +0.30(+0.99%) |
Oct 26, 2007 | 30.30 | 30.87 | 30.08 | 30.44 | 14,293,362 | +0.32(+1.07%) |
Oct 25, 2007 | 29.61 | 30.22 | 29.44 | 30.12 | 15,263,451 | +0.49(+1.64%) |
Oct 24, 2007 | 29.39 | 29.63 | 28.92 | 29.63 | 15,839,708 | +0.15(+0.52%) |
Oct 23, 2007 | 29.28 | 29.51 | 28.95 | 29.48 | 8,390,381 | +0.29(+0.98%) |
Oct 22, 2007 | 28.60 | 29.25 | 28.43 | 29.19 | 9,930,685 | +0.43(+1.48%) |
Oct 19, 2007 | 29.38 | 29.50 | 28.76 | 28.77 | 11,998,130 | -0.74(-2.49%) |
Oct 18, 2007 | 29.19 | 29.63 | 28.82 | 29.50 | 13,674,030 | +0.30(+1.03%) |
Oct 17, 2007 | 29.43 | 29.58 | 28.97 | 29.20 | 14,519,626 | -0.03(-0.10%) |
Oct 16, 2007 | 29.37 | 29.44 | 29.13 | 29.23 | 10,295,863 | -0.13(-0.45%) |
Oct 15, 2007 | 29.36 | 29.47 | 29.13 | 29.36 | 11,035,198 | +0.04(+0.13%) |
Oct 12, 2007 | 29.03 | 29.34 | 28.95 | 29.33 | 14,981,378 | +0.21(+0.71%) |
Oct 11, 2007 | 28.66 | 29.39 | 28.58 | 29.12 | 12,216,720 | +0.57(+1.98%) |
Oct 10, 2007 | 28.75 | 28.88 | 28.43 | 28.55 | 7,915,541 | -0.16(-0.56%) |
Oct 09, 2007 | 28.82 | 28.98 | 28.41 | 28.72 | 10,172,855 | -0.07(-0.26%) |
Oct 08, 2007 | 28.63 | 28.92 | 28.58 | 28.79 | 6,666,476 | +0.17(+0.59%) |
Oct 05, 2007 | 28.67 | 28.91 | 28.44 | 28.62 | 10,581,826 | +0.21(+0.72%) |
Oct 04, 2007 | 28.39 | 29.39 | 28.22 | 28.41 | 8,793,655 | +0.27(+0.97%) |
Oct 03, 2007 | 28.37 | 28.64 | 28.01 | 28.14 | 16,276,729 | -0.12(-0.44%) |
Oct 02, 2007 | 27.67 | 28.37 | 27.38 | 28.27 | 27,648,734 | +0.96(+3.53%) |
Oct 01, 2007 | 27.57 | 28.12 | 26.78 | 27.30 | 74,797,672 | -1.82(-6.26%) |
Sep 28, 2007 | 29.00 | 29.29 | 28.89 | 29.13 | 11,870,435 | +0.02(+0.08%) |
Sep 27, 2007 | 29.02 | 29.12 | 28.40 | 29.11 | 9,715,277 | +0.30(+1.05%) |
Sep 26, 2007 | 28.96 | 29.25 | 28.61 | 28.80 | 17,867,476 | +0.23(+0.80%) |
Sep 25, 2007 | 27.98 | 28.92 | 27.90 | 28.58 | 15,191,204 | +0.55(+1.97%) |
Sep 24, 2007 | 27.87 | 28.30 | 27.72 | 28.02 | 12,553,635 | +0.22(+0.79%) |
Sep 21, 2007 | 27.94 | 28.11 | 27.70 | 27.80 | 21,572,836 | +0.01(+0.05%) |
Sep 20, 2007 | 27.89 | 27.93 | 27.64 | 27.79 | 12,685,573 | -0.24(-0.84%) |
Sep 19, 2007 | 27.93 | 28.21 | 27.79 | 28.02 | 14,954,587 | +0.10(+0.34%) |
Sep 18, 2007 | 27.57 | 28.20 | 27.41 | 27.93 | 16,705,386 | +0.44(+1.60%) |
Sep 17, 2007 | 27.70 | 27.75 | 27.35 | 27.49 | 9,565,780 | -0.32(-1.14%) |
Sep 14, 2007 | 27.64 | 27.89 | 27.46 | 27.80 | 13,683,770 | +0.05(+0.19%) |
Sep 13, 2007 | 27.55 | 27.96 | 27.38 | 27.75 | 9,780,348 | +0.33(+1.21%) |
Sep 12, 2007 | 27.52 | 27.86 | 27.40 | 27.42 | 11,556,518 | -0.07(-0.27%) |
Sep 11, 2007 | 27.53 | 27.64 | 27.25 | 27.50 | 8,936,379 | +0.21(+0.75%) |
Sep 10, 2007 | 27.39 | 27.55 | 26.92 | 27.29 | 8,793,110 | -0.04(-0.16%) |
Sep 07, 2007 | 27.55 | 27.61 | 27.13 | 27.33 | 12,909,796 | -0.54(-1.92%) |
Sep 06, 2007 | 27.77 | 28.14 | 27.61 | 27.87 | 8,665,155 | -0.04(-0.16%) |
Sep 05, 2007 | 28.18 | 28.23 | 27.53 | 27.91 | 13,251,844 | -0.22(-0.78%) |
Sep 04, 2007 | 27.99 | 28.19 | 27.50 | 28.14 | 10,914,706 | +0.34(+1.22%) |
Aug 31, 2007 | 27.42 | 27.96 | 27.40 | 27.80 | 14,501,258 | +0.43(+1.56%) |
Aug 30, 2007 | 27.14 | 27.82 | 27.06 | 27.37 | 12,659,586 | -0.09(-0.32%) |
Aug 29, 2007 | 26.92 | 27.53 | 26.63 | 27.46 | 11,108,533 | +0.58(+2.16%) |
Aug 28, 2007 | 26.82 | 27.05 | 26.70 | 26.88 | 11,641,742 | -0.08(-0.30%) |
Aug 27, 2007 | 26.92 | 27.16 | 26.83 | 26.96 | 6,876,792 | -0.09(-0.33%) |
Aug 24, 2007 | 27.38 | 27.38 | 26.47 | 27.05 | 8,627,257 | -0.01(-0.05%) |
Aug 23, 2007 | 27.40 | 27.41 | 26.94 | 27.06 | 9,622,380 | -0.13(-0.49%) |
Aug 22, 2007 | 27.20 | 27.39 | 27.08 | 27.19 | 12,677,546 | +0.25(+0.93%) |
Aug 21, 2007 | 26.89 | 26.95 | 26.58 | 26.94 | 16,350,859 | +0.05(+0.19%) |
Aug 20, 2007 | 27.08 | 27.34 | 26.83 | 26.89 | 11,027,725 | -0.17(-0.62%) |
Aug 17, 2007 | 27.39 | 27.55 | 26.58 | 27.06 | 25,546,524 | +0.24(+0.88%) |
Aug 16, 2007 | 26.97 | 27.16 | 26.53 | 26.83 | 25,543,690 | -0.15(-0.54%) |
Aug 15, 2007 | 27.49 | 27.83 | 26.97 | 26.97 | 26,433,404 | -0.48(-1.74%) |
Aug 14, 2007 | 28.01 | 28.07 | 27.45 | 27.45 | 17,269,088 | -0.43(-1.53%) |
Aug 13, 2007 | 27.93 | 28.17 | 27.68 | 27.88 | 14,742,079 | -0.05(-0.18%) |
Aug 10, 2007 | 27.12 | 28.06 | 27.11 | 27.93 | 17,576,806 | +0.23(+0.82%) |
Aug 09, 2007 | 28.43 | 28.44 | 27.69 | 27.70 | 25,690,100 | -0.73(-2.58%) |
Aug 08, 2007 | 27.89 | 28.69 | 27.89 | 28.44 | 28,553,824 | +0.43(+1.52%) |
Aug 07, 2007 | 27.38 | 28.08 | 27.19 | 28.01 | 24,232,352 | +0.60(+2.20%) |
Aug 06, 2007 | 26.83 | 27.41 | 26.76 | 27.41 | 19,233,648 | +0.53(+1.97%) |
Aug 03, 2007 | 26.91 | 27.23 | 26.67 | 26.88 | 19,645,324 | -0.16(-0.60%) |
Aug 02, 2007 | 26.83 | 27.23 | 26.57 | 27.04 | 36,990,996 | +0.92(+3.52%) |