Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.36 | 33.01 | 32.12 | 32.94 | 1,856,172 | +0.81(+2.52%) |
Oct 30, 2007 | 32.97 | 33.17 | 32.06 | 32.13 | 2,284,705 | -0.80(-2.43%) |
Oct 29, 2007 | 32.73 | 33.05 | 32.41 | 32.93 | 1,561,587 | +0.08(+0.24%) |
Oct 26, 2007 | 32.75 | 32.91 | 32.24 | 32.85 | 1,808,274 | +0.35(+1.09%) |
Oct 25, 2007 | 32.04 | 32.59 | 31.77 | 32.50 | 1,988,018 | +0.13(+0.41%) |
Oct 24, 2007 | 31.95 | 32.51 | 31.46 | 32.37 | 3,447,122 | +0.87(+2.77%) |
Oct 23, 2007 | 32.15 | 32.55 | 31.01 | 31.49 | 4,718,583 | +0.79(+2.56%) |
Oct 22, 2007 | 30.43 | 30.77 | 29.87 | 30.71 | 2,233,240 | +0.13(+0.44%) |
Oct 19, 2007 | 31.73 | 31.80 | 30.40 | 30.58 | 2,306,361 | -1.36(-4.25%) |
Oct 18, 2007 | 31.71 | 32.07 | 31.07 | 31.93 | 1,215,664 | +0.44(+1.40%) |
Oct 17, 2007 | 32.12 | 32.12 | 30.91 | 31.49 | 1,576,810 | -0.24(-0.74%) |
Oct 16, 2007 | 32.18 | 32.18 | 30.97 | 31.73 | 2,381,393 | -0.52(-1.61%) |
Oct 15, 2007 | 32.26 | 32.64 | 32.00 | 32.25 | 2,397,189 | +0.13(+0.39%) |
Oct 12, 2007 | 32.05 | 32.49 | 31.88 | 32.12 | 1,786,745 | +0.25(+0.79%) |
Oct 11, 2007 | 32.04 | 32.24 | 31.62 | 31.87 | 2,098,336 | -0.19(-0.59%) |
Oct 10, 2007 | 32.00 | 32.31 | 31.67 | 32.06 | 1,876,936 | +0.06(+0.20%) |
Oct 09, 2007 | 31.17 | 32.21 | 31.01 | 32.00 | 1,776,172 | +0.61(+1.95%) |
Oct 08, 2007 | 31.34 | 32.03 | 31.27 | 31.38 | 1,295,027 | +0.04(+0.13%) |
Oct 05, 2007 | 31.31 | 31.60 | 30.93 | 31.35 | 1,615,408 | +0.04(+0.13%) |
Oct 04, 2007 | 30.78 | 31.31 | 30.70 | 31.31 | 1,665,981 | +0.48(+1.55%) |
Oct 03, 2007 | 31.08 | 31.17 | 30.70 | 30.83 | 1,073,499 | -0.16(-0.51%) |
Oct 02, 2007 | 31.34 | 31.35 | 30.65 | 30.98 | 1,671,714 | -0.27(-0.88%) |
Oct 01, 2007 | 30.62 | 31.49 | 30.43 | 31.26 | 2,673,621 | +0.66(+2.15%) |
Sep 28, 2007 | 30.51 | 30.83 | 30.08 | 30.60 | 1,708,911 | +0.21(+0.70%) |
Sep 27, 2007 | 30.36 | 30.69 | 30.11 | 30.39 | 1,841,649 | +0.24(+0.78%) |
Sep 26, 2007 | 29.67 | 30.47 | 29.50 | 30.15 | 2,913,238 | +1.43(+4.97%) |
Sep 25, 2007 | 29.05 | 29.31 | 28.66 | 28.72 | 2,292,094 | -0.60(-2.06%) |
Sep 24, 2007 | 29.48 | 30.43 | 29.12 | 29.33 | 2,701,519 | -0.30(-1.01%) |
Sep 21, 2007 | 28.86 | 29.83 | 28.56 | 29.63 | 2,399,482 | +0.89(+3.11%) |
Sep 20, 2007 | 29.05 | 29.26 | 28.59 | 28.73 | 1,437,829 | -0.10(-0.35%) |
Sep 19, 2007 | 28.90 | 29.45 | 28.61 | 28.83 | 1,915,662 | -0.06(-0.22%) |
Sep 18, 2007 | 28.15 | 28.93 | 27.59 | 28.90 | 2,528,659 | +0.87(+3.11%) |
Sep 17, 2007 | 27.88 | 28.26 | 27.81 | 28.02 | 979,996 | +0.06(+0.22%) |
Sep 14, 2007 | 27.40 | 28.33 | 27.32 | 27.96 | 1,408,402 | +0.46(+1.68%) |
Sep 13, 2007 | 27.68 | 28.01 | 27.40 | 27.50 | 1,305,982 | -0.08(-0.28%) |
Sep 12, 2007 | 28.08 | 28.22 | 27.31 | 27.58 | 2,369,673 | -0.60(-2.15%) |
Sep 11, 2007 | 27.48 | 28.31 | 27.32 | 28.18 | 1,945,471 | +0.71(+2.57%) |
Sep 10, 2007 | 27.85 | 27.99 | 27.38 | 27.48 | 971,843 | -0.19(-0.68%) |
Sep 07, 2007 | 27.79 | 28.02 | 27.40 | 27.66 | 1,673,370 | -0.60(-2.11%) |
Sep 06, 2007 | 28.17 | 28.30 | 27.77 | 28.26 | 1,729,803 | +0.24(+0.84%) |
Sep 05, 2007 | 28.53 | 28.54 | 27.66 | 28.02 | 2,442,157 | -0.54(-1.90%) |
Sep 04, 2007 | 28.28 | 28.74 | 27.87 | 28.57 | 1,571,077 | +0.37(+1.31%) |
Aug 31, 2007 | 27.51 | 28.58 | 27.51 | 28.20 | 2,250,820 | +0.76(+2.78%) |
Aug 30, 2007 | 26.75 | 27.48 | 26.71 | 27.44 | 2,417,826 | +0.28(+1.04%) |
Aug 29, 2007 | 26.71 | 27.26 | 26.30 | 27.15 | 2,027,636 | +0.62(+2.34%) |
Aug 28, 2007 | 27.26 | 27.29 | 26.31 | 26.53 | 1,565,217 | -0.93(-3.40%) |
Aug 27, 2007 | 27.74 | 27.94 | 27.15 | 27.47 | 1,362,954 | -0.16(-0.57%) |
Aug 24, 2007 | 26.81 | 27.93 | 26.66 | 27.62 | 2,509,673 | +0.94(+3.53%) |
Aug 23, 2007 | 27.08 | 27.58 | 26.49 | 26.68 | 1,551,077 | -0.01(-0.03%) |
Aug 22, 2007 | 26.71 | 27.06 | 26.35 | 26.69 | 1,823,688 | +0.50(+1.92%) |
Aug 21, 2007 | 26.45 | 26.71 | 25.95 | 26.19 | 3,036,958 | -0.29(-1.10%) |
Aug 20, 2007 | 25.93 | 26.65 | 25.32 | 26.48 | 2,661,519 | +0.87(+3.40%) |
Aug 17, 2007 | 25.91 | 26.49 | 24.92 | 25.61 | 3,706,046 | +0.20(+0.77%) |
Aug 16, 2007 | 25.91 | 26.23 | 24.10 | 25.41 | 4,052,088 | -0.56(-2.15%) |
Aug 15, 2007 | 26.49 | 27.09 | 25.91 | 25.97 | 3,984,445 | -0.81(-3.02%) |
Aug 14, 2007 | 28.10 | 28.26 | 26.42 | 26.78 | 3,529,669 | -1.12(-4.02%) |
Aug 13, 2007 | 26.77 | 28.26 | 26.69 | 27.90 | 3,743,936 | +1.59(+6.03%) |
Aug 10, 2007 | 25.32 | 26.69 | 24.35 | 26.31 | 5,072,643 | +0.58(+2.26%) |
Aug 09, 2007 | 27.65 | 28.65 | 24.72 | 25.73 | 6,205,202 | -2.92(-10.19%) |
Aug 08, 2007 | 29.24 | 29.61 | 27.14 | 28.65 | 5,271,447 | +1.01(+3.66%) |
Aug 07, 2007 | 28.17 | 28.26 | 27.40 | 27.64 | 2,851,073 | -0.68(-2.38%) |
Aug 06, 2007 | 29.07 | 29.16 | 27.66 | 28.32 | 3,175,276 | -0.65(-2.25%) |
Aug 03, 2007 | 28.83 | 29.14 | 28.57 | 28.97 | 3,593,745 | -0.17(-0.59%) |
Aug 02, 2007 | 29.94 | 30.02 | 29.05 | 29.14 | 2,771,653 | -0.99(-3.28%) |