Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 29.38 | 29.47 | 28.54 | 28.95 | 4,463,672 | -0.39(-1.33%) |
Oct 30, 2007 | 29.75 | 29.78 | 28.93 | 29.34 | 2,300,480 | -0.05(-0.17%) |
Oct 29, 2007 | 29.41 | 30.08 | 29.20 | 29.39 | 3,809,966 | -0.01(-0.03%) |
Oct 26, 2007 | 29.06 | 29.41 | 28.87 | 29.40 | 2,297,176 | +0.54(+1.85%) |
Oct 25, 2007 | 29.43 | 29.47 | 28.36 | 28.86 | 3,661,485 | -0.26(-0.90%) |
Oct 24, 2007 | 29.33 | 29.35 | 28.42 | 29.13 | 4,251,595 | -0.31(-1.07%) |
Oct 23, 2007 | 28.13 | 29.44 | 27.84 | 29.44 | 3,950,457 | +1.35(+4.81%) |
Oct 22, 2007 | 27.93 | 28.37 | 27.74 | 28.09 | 2,769,825 | +0.08(+0.27%) |
Oct 19, 2007 | 29.19 | 29.27 | 27.95 | 28.01 | 3,945,104 | -1.17(-4.02%) |
Oct 18, 2007 | 28.91 | 29.24 | 28.54 | 29.19 | 2,384,690 | +0.16(+0.56%) |
Oct 17, 2007 | 29.26 | 29.72 | 28.73 | 29.02 | 4,889,659 | -0.06(-0.20%) |
Oct 16, 2007 | 28.43 | 29.37 | 28.17 | 29.08 | 5,283,507 | +0.72(+2.54%) |
Oct 15, 2007 | 28.80 | 28.88 | 28.12 | 28.36 | 3,485,315 | -0.51(-1.76%) |
Oct 12, 2007 | 28.83 | 29.13 | 28.57 | 28.87 | 4,111,461 | +0.26(+0.92%) |
Oct 11, 2007 | 28.90 | 29.20 | 28.57 | 28.61 | 7,149,178 | -0.36(-1.23%) |
Oct 10, 2007 | 28.92 | 29.09 | 28.77 | 28.96 | 5,332,840 | +0.09(+0.29%) |
Oct 09, 2007 | 28.75 | 28.97 | 28.41 | 28.88 | 2,078,096 | +0.11(+0.38%) |
Oct 08, 2007 | 28.83 | 29.08 | 28.61 | 28.77 | 1,665,435 | -0.26(-0.91%) |
Oct 05, 2007 | 28.89 | 29.29 | 28.40 | 29.03 | 3,997,768 | +0.16(+0.56%) |
Oct 04, 2007 | 28.79 | 29.17 | 28.73 | 28.87 | 5,252,740 | -0.05(-0.18%) |
Oct 03, 2007 | 29.07 | 29.27 | 28.90 | 28.92 | 3,629,651 | -0.16(-0.55%) |
Oct 02, 2007 | 29.04 | 29.22 | 28.83 | 29.08 | 5,220,216 | +0.24(+0.82%) |
Oct 01, 2007 | 28.71 | 28.96 | 28.64 | 28.85 | 3,323,574 | +0.20(+0.68%) |
Sep 28, 2007 | 29.01 | 29.01 | 28.63 | 28.65 | 5,019,936 | -0.22(-0.76%) |
Sep 27, 2007 | 28.73 | 29.19 | 28.53 | 28.87 | 5,928,225 | +0.33(+1.16%) |
Sep 26, 2007 | 28.45 | 28.57 | 28.16 | 28.54 | 4,281,727 | -0.38(-1.32%) |
Sep 25, 2007 | 28.35 | 28.99 | 28.24 | 28.92 | 4,856,318 | +0.56(+1.98%) |
Sep 24, 2007 | 28.47 | 28.74 | 28.07 | 28.36 | 2,662,902 | -0.15(-0.54%) |
Sep 21, 2007 | 28.34 | 28.87 | 28.12 | 28.51 | 7,081,903 | +0.21(+0.75%) |
Sep 20, 2007 | 28.11 | 28.64 | 28.01 | 28.30 | 5,385,521 | +0.17(+0.60%) |
Sep 19, 2007 | 28.09 | 28.14 | 27.78 | 28.13 | 3,763,074 | -0.02(-0.06%) |
Sep 18, 2007 | 27.22 | 28.37 | 27.13 | 28.15 | 5,215,589 | +1.05(+3.89%) |
Sep 17, 2007 | 26.72 | 27.30 | 26.72 | 27.10 | 3,846,906 | +0.20(+0.76%) |
Sep 14, 2007 | 26.70 | 27.05 | 26.63 | 26.89 | 2,240,289 | +0.12(+0.44%) |
Sep 13, 2007 | 27.21 | 27.26 | 26.57 | 26.77 | 3,504,620 | -0.32(-1.19%) |
Sep 12, 2007 | 27.72 | 27.76 | 26.94 | 27.10 | 5,431,356 | -0.61(-2.21%) |
Sep 11, 2007 | 27.88 | 27.96 | 27.48 | 27.71 | 5,580,928 | -0.06(-0.21%) |
Sep 10, 2007 | 27.78 | 28.23 | 27.54 | 27.77 | 3,565,194 | +0.18(+0.65%) |
Sep 07, 2007 | 27.85 | 28.00 | 27.53 | 27.59 | 3,213,202 | -0.47(-1.66%) |
Sep 06, 2007 | 28.14 | 28.31 | 27.89 | 28.06 | 2,463,946 | +0.04(+0.15%) |
Sep 05, 2007 | 28.53 | 28.62 | 27.92 | 28.01 | 4,514,318 | -0.50(-1.76%) |
Sep 04, 2007 | 27.43 | 28.68 | 27.36 | 28.51 | 8,987,369 | +1.17(+4.29%) |
Aug 31, 2007 | 27.59 | 27.65 | 27.26 | 27.34 | 3,221,721 | +0.02(+0.06%) |
Aug 30, 2007 | 27.05 | 27.64 | 26.96 | 27.33 | 3,620,670 | +0.27(+1.00%) |
Aug 29, 2007 | 26.41 | 27.13 | 26.40 | 27.05 | 4,982,543 | +0.67(+2.54%) |
Aug 28, 2007 | 26.71 | 27.04 | 26.25 | 26.38 | 4,171,776 | -0.65(-2.42%) |
Aug 27, 2007 | 27.10 | 27.17 | 26.89 | 27.04 | 3,147,324 | -0.05(-0.19%) |
Aug 24, 2007 | 27.00 | 27.17 | 26.88 | 27.09 | 2,443,249 | +0.00(+0.00%) |
Aug 23, 2007 | 26.88 | 27.27 | 26.62 | 27.09 | 6,268,649 | +0.25(+0.95%) |
Aug 22, 2007 | 25.81 | 26.89 | 25.81 | 26.83 | 6,075,244 | +0.93(+3.57%) |
Aug 21, 2007 | 25.22 | 26.32 | 25.21 | 25.91 | 7,737,394 | +0.60(+2.38%) |
Aug 20, 2007 | 25.02 | 25.38 | 24.44 | 25.30 | 5,610,190 | +0.11(+0.44%) |
Aug 17, 2007 | 24.97 | 25.62 | 24.70 | 25.19 | 6,258,068 | +0.39(+1.57%) |
Aug 16, 2007 | 25.18 | 25.36 | 24.29 | 24.80 | 6,495,813 | -0.25(-1.02%) |
Aug 15, 2007 | 24.36 | 25.78 | 24.29 | 25.06 | 46,409,776 | +0.74(+3.04%) |
Aug 14, 2007 | 25.26 | 26.18 | 24.29 | 24.32 | 8,246,986 | -0.86(-3.41%) |
Aug 13, 2007 | 25.10 | 25.60 | 24.46 | 25.18 | 4,299,364 | +0.33(+1.33%) |
Aug 10, 2007 | 24.46 | 25.26 | 24.30 | 24.85 | 4,353,243 | +0.11(+0.45%) |
Aug 09, 2007 | 25.48 | 26.09 | 24.73 | 24.74 | 6,441,315 | -1.23(-4.74%) |
Aug 08, 2007 | 25.22 | 26.03 | 25.19 | 25.97 | 6,468,326 | +0.81(+3.21%) |
Aug 07, 2007 | 24.35 | 25.25 | 24.17 | 25.16 | 6,519,089 | +0.63(+2.56%) |
Aug 06, 2007 | 24.94 | 25.02 | 24.35 | 24.53 | 5,486,273 | -0.31(-1.23%) |
Aug 03, 2007 | 24.99 | 25.44 | 24.59 | 24.84 | 6,320,079 | +0.18(+0.72%) |
Aug 02, 2007 | 24.34 | 24.92 | 24.21 | 24.66 | 5,283,780 | +0.28(+1.15%) |