Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.18 | 27.30 | 27.01 | 27.21 | 24,722,396 | +0.06(+0.23%) |
Oct 30, 2007 | 27.18 | 27.31 | 27.12 | 27.15 | 19,461,382 | -0.08(-0.29%) |
Oct 29, 2007 | 27.34 | 27.42 | 27.15 | 27.23 | 16,526,804 | +0.00(+0.00%) |
Oct 26, 2007 | 27.06 | 27.33 | 26.83 | 27.23 | 25,083,958 | +0.26(+0.98%) |
Oct 25, 2007 | 27.01 | 27.16 | 26.88 | 26.96 | 21,319,904 | -0.04(-0.14%) |
Oct 24, 2007 | 26.93 | 27.18 | 26.65 | 27.00 | 25,744,366 | +0.10(+0.37%) |
Oct 23, 2007 | 26.83 | 26.94 | 26.61 | 26.90 | 24,047,784 | +0.23(+0.87%) |
Oct 22, 2007 | 26.27 | 26.75 | 26.27 | 26.67 | 25,822,360 | +0.36(+1.38%) |
Oct 19, 2007 | 26.26 | 26.58 | 26.01 | 26.30 | 43,510,876 | -0.15(-0.55%) |
Oct 18, 2007 | 26.55 | 26.60 | 26.40 | 26.45 | 26,421,926 | -0.03(-0.13%) |
Oct 17, 2007 | 26.68 | 26.68 | 26.32 | 26.48 | 40,301,740 | +0.09(+0.34%) |
Oct 16, 2007 | 26.36 | 26.58 | 26.29 | 26.39 | 31,650,588 | +0.14(+0.53%) |
Oct 15, 2007 | 26.21 | 26.32 | 26.01 | 26.26 | 19,228,214 | +0.12(+0.44%) |
Oct 12, 2007 | 26.11 | 26.18 | 26.07 | 26.14 | 25,858,468 | +0.04(+0.16%) |
Oct 11, 2007 | 26.12 | 26.13 | 25.90 | 26.10 | 20,069,526 | -0.02(-0.07%) |
Oct 10, 2007 | 26.10 | 26.12 | 25.99 | 26.12 | 21,815,692 | +0.03(+0.10%) |
Oct 09, 2007 | 25.90 | 26.15 | 25.79 | 26.09 | 24,177,952 | +0.24(+0.94%) |
Oct 08, 2007 | 25.92 | 25.95 | 25.78 | 25.85 | 12,688,413 | -0.10(-0.40%) |
Oct 05, 2007 | 25.99 | 26.09 | 25.92 | 25.95 | 16,063,929 | -0.05(-0.19%) |
Oct 04, 2007 | 26.05 | 26.17 | 25.95 | 26.00 | 18,309,154 | -0.07(-0.27%) |
Oct 03, 2007 | 26.07 | 26.16 | 25.94 | 26.07 | 21,189,592 | -0.03(-0.10%) |
Oct 02, 2007 | 26.08 | 26.17 | 25.91 | 26.10 | 21,975,702 | +0.07(+0.26%) |
Oct 01, 2007 | 25.99 | 26.12 | 25.91 | 26.03 | 34,787,712 | +0.09(+0.35%) |
Sep 28, 2007 | 25.90 | 26.04 | 25.80 | 25.94 | 32,234,264 | +0.02(+0.07%) |
Sep 27, 2007 | 25.59 | 25.92 | 25.48 | 25.92 | 49,851,284 | +0.33(+1.28%) |
Sep 26, 2007 | 25.48 | 25.74 | 25.36 | 25.59 | 20,850,544 | +0.13(+0.53%) |
Sep 25, 2007 | 25.38 | 25.76 | 25.34 | 25.46 | 26,358,674 | -0.07(-0.29%) |
Sep 24, 2007 | 25.58 | 25.59 | 25.37 | 25.54 | 45,820,324 | -0.04(-0.15%) |
Sep 21, 2007 | 25.81 | 25.92 | 25.51 | 25.57 | 31,054,696 | -0.03(-0.12%) |
Sep 20, 2007 | 25.53 | 25.74 | 25.47 | 25.60 | 20,135,458 | -0.04(-0.16%) |
Sep 19, 2007 | 25.50 | 25.68 | 25.37 | 25.64 | 39,753,368 | +0.25(+0.98%) |
Sep 18, 2007 | 25.14 | 25.40 | 25.00 | 25.39 | 19,402,926 | +0.40(+1.58%) |
Sep 17, 2007 | 25.03 | 25.20 | 24.91 | 25.00 | 17,853,516 | -0.01(-0.04%) |
Sep 14, 2007 | 24.99 | 25.15 | 24.87 | 25.01 | 20,556,656 | -0.04(-0.15%) |
Sep 13, 2007 | 25.32 | 25.40 | 24.96 | 25.05 | 32,581,352 | -0.14(-0.55%) |
Sep 12, 2007 | 25.07 | 25.23 | 24.96 | 25.18 | 33,644,060 | -0.09(-0.35%) |
Sep 11, 2007 | 25.36 | 25.36 | 25.07 | 25.27 | 28,121,722 | +0.16(+0.65%) |
Sep 10, 2007 | 25.23 | 25.39 | 24.95 | 25.11 | 21,706,606 | -0.03(-0.13%) |
Sep 07, 2007 | 25.31 | 25.54 | 25.09 | 25.14 | 30,015,304 | -0.33(-1.29%) |
Sep 06, 2007 | 25.68 | 25.74 | 25.32 | 25.47 | 21,514,970 | -0.13(-0.52%) |
Sep 05, 2007 | 25.64 | 25.76 | 25.39 | 25.61 | 43,948,856 | -0.39(-1.49%) |
Sep 04, 2007 | 25.90 | 26.10 | 25.89 | 25.99 | 25,634,924 | +0.10(+0.37%) |
Aug 31, 2007 | 25.98 | 26.04 | 25.65 | 25.90 | 25,985,050 | +0.06(+0.23%) |
Aug 30, 2007 | 25.84 | 26.02 | 25.63 | 25.84 | 25,051,528 | -0.21(-0.79%) |
Aug 29, 2007 | 26.21 | 26.48 | 25.46 | 26.04 | 63,231,336 | +0.27(+1.06%) |
Aug 28, 2007 | 26.17 | 26.42 | 25.73 | 25.77 | 32,961,408 | -0.38(-1.44%) |
Aug 27, 2007 | 26.12 | 26.49 | 26.00 | 26.15 | 41,067,212 | +0.33(+1.29%) |
Aug 24, 2007 | 25.46 | 25.86 | 25.37 | 25.82 | 25,613,840 | +0.21(+0.82%) |
Aug 23, 2007 | 25.70 | 25.73 | 25.48 | 25.61 | 32,987,406 | +0.15(+0.57%) |
Aug 22, 2007 | 25.24 | 25.56 | 25.11 | 25.46 | 23,124,714 | +0.38(+1.52%) |
Aug 21, 2007 | 24.86 | 25.30 | 24.85 | 25.08 | 36,129,436 | +0.08(+0.33%) |
Aug 20, 2007 | 25.04 | 25.45 | 24.81 | 25.00 | 23,874,726 | -0.22(-0.87%) |
Aug 17, 2007 | 25.15 | 25.55 | 24.91 | 25.22 | 39,202,848 | +0.46(+1.85%) |
Aug 16, 2007 | 24.53 | 24.76 | 24.15 | 24.76 | 44,430,432 | +0.14(+0.58%) |
Aug 15, 2007 | 24.98 | 25.32 | 24.52 | 24.62 | 41,156,560 | -0.31(-1.26%) |
Aug 14, 2007 | 25.29 | 25.55 | 24.77 | 24.93 | 35,755,804 | -0.22(-0.88%) |
Aug 13, 2007 | 25.30 | 25.55 | 25.09 | 25.15 | 24,386,296 | +0.01(+0.03%) |
Aug 10, 2007 | 25.08 | 25.24 | 24.55 | 25.14 | 45,266,948 | -0.10(-0.41%) |
Aug 09, 2007 | 25.73 | 25.78 | 25.17 | 25.25 | 35,368,664 | -0.72(-2.77%) |
Aug 08, 2007 | 25.83 | 26.03 | 25.45 | 25.97 | 35,398,720 | +0.14(+0.55%) |
Aug 07, 2007 | 25.72 | 26.06 | 25.41 | 25.83 | 27,327,414 | +0.09(+0.35%) |
Aug 06, 2007 | 25.14 | 25.76 | 24.73 | 25.74 | 39,367,844 | +0.71(+2.82%) |
Aug 03, 2007 | 25.08 | 25.21 | 24.91 | 25.03 | 31,102,828 | -0.02(-0.07%) |
Aug 02, 2007 | 25.04 | 25.28 | 24.92 | 25.05 | 25,207,396 | +0.21(+0.84%) |