Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31.97 | 32.06 | 31.06 | 31.50 | 4,101,850 | -0.43(-1.33%) |
Oct 30, 2007 | 32.37 | 32.41 | 31.48 | 31.93 | 2,114,005 | -0.06(-0.17%) |
Oct 29, 2007 | 32.01 | 32.73 | 31.78 | 31.98 | 3,501,133 | -0.01(-0.03%) |
Oct 26, 2007 | 31.62 | 32.00 | 31.42 | 31.99 | 2,110,969 | +0.58(+1.85%) |
Oct 25, 2007 | 32.03 | 32.06 | 30.86 | 31.41 | 3,364,688 | -0.29(-0.90%) |
Oct 24, 2007 | 31.92 | 31.94 | 30.93 | 31.70 | 3,906,964 | -0.34(-1.07%) |
Oct 23, 2007 | 30.61 | 32.04 | 30.29 | 32.04 | 3,630,236 | +1.47(+4.81%) |
Oct 22, 2007 | 30.39 | 30.87 | 30.19 | 30.57 | 2,545,305 | +0.08(+0.27%) |
Oct 19, 2007 | 31.77 | 31.85 | 30.41 | 30.48 | 3,625,317 | -1.28(-4.02%) |
Oct 18, 2007 | 31.45 | 31.82 | 31.06 | 31.76 | 2,191,389 | +0.18(+0.56%) |
Oct 17, 2007 | 31.84 | 32.34 | 31.26 | 31.58 | 4,493,307 | -0.06(-0.20%) |
Oct 16, 2007 | 30.94 | 31.96 | 30.65 | 31.65 | 4,855,230 | +0.79(+2.55%) |
Oct 15, 2007 | 31.34 | 31.43 | 30.60 | 30.86 | 3,202,798 | -0.55(-1.76%) |
Oct 12, 2007 | 31.37 | 31.70 | 31.09 | 31.42 | 3,778,189 | +0.29(+0.92%) |
Oct 11, 2007 | 31.45 | 31.78 | 31.09 | 31.13 | 6,569,671 | -0.39(-1.23%) |
Oct 10, 2007 | 31.47 | 31.66 | 31.31 | 31.52 | 4,900,564 | +0.09(+0.29%) |
Oct 09, 2007 | 31.29 | 31.53 | 30.92 | 31.43 | 1,909,647 | +0.12(+0.38%) |
Oct 08, 2007 | 31.37 | 31.65 | 31.13 | 31.31 | 1,530,436 | -0.29(-0.91%) |
Oct 05, 2007 | 31.44 | 31.87 | 30.91 | 31.59 | 3,673,712 | +0.18(+0.56%) |
Oct 04, 2007 | 31.33 | 31.74 | 31.26 | 31.42 | 4,826,957 | -0.06(-0.18%) |
Oct 03, 2007 | 31.64 | 31.85 | 31.45 | 31.47 | 3,335,434 | -0.18(-0.55%) |
Oct 02, 2007 | 31.60 | 31.80 | 31.37 | 31.65 | 4,797,069 | +0.26(+0.82%) |
Oct 01, 2007 | 31.24 | 31.51 | 31.17 | 31.39 | 3,054,168 | +0.21(+0.68%) |
Sep 28, 2007 | 31.57 | 31.57 | 31.16 | 31.18 | 4,613,024 | -0.24(-0.76%) |
Sep 27, 2007 | 31.26 | 31.77 | 31.05 | 31.42 | 5,447,688 | +0.36(+1.16%) |
Sep 26, 2007 | 30.96 | 31.09 | 30.64 | 31.06 | 3,934,653 | -0.42(-1.32%) |
Sep 25, 2007 | 30.85 | 31.55 | 30.73 | 31.47 | 4,462,669 | +0.61(+1.98%) |
Sep 24, 2007 | 30.98 | 31.28 | 30.55 | 30.86 | 2,447,049 | -0.17(-0.54%) |
Sep 21, 2007 | 30.84 | 31.42 | 30.60 | 31.03 | 6,507,850 | +0.23(+0.75%) |
Sep 20, 2007 | 30.59 | 31.17 | 30.48 | 30.80 | 4,948,975 | +0.18(+0.60%) |
Sep 19, 2007 | 30.57 | 30.62 | 30.24 | 30.61 | 3,458,043 | -0.02(-0.06%) |
Sep 18, 2007 | 29.62 | 30.87 | 29.52 | 30.63 | 4,792,817 | +1.15(+3.89%) |
Sep 17, 2007 | 29.08 | 29.71 | 29.08 | 29.49 | 3,535,079 | +0.22(+0.76%) |
Sep 14, 2007 | 29.05 | 29.44 | 28.98 | 29.26 | 2,058,693 | +0.13(+0.44%) |
Sep 13, 2007 | 29.61 | 29.66 | 28.91 | 29.14 | 3,220,538 | -0.35(-1.19%) |
Sep 12, 2007 | 30.17 | 30.21 | 29.32 | 29.49 | 4,991,095 | -0.67(-2.21%) |
Sep 11, 2007 | 30.34 | 30.43 | 29.90 | 30.15 | 5,128,542 | -0.06(-0.21%) |
Sep 10, 2007 | 30.23 | 30.72 | 29.97 | 30.22 | 3,276,203 | +0.19(+0.65%) |
Sep 07, 2007 | 30.31 | 30.48 | 29.96 | 30.02 | 2,952,742 | -0.51(-1.66%) |
Sep 06, 2007 | 30.62 | 30.81 | 30.35 | 30.53 | 2,264,221 | +0.05(+0.15%) |
Sep 05, 2007 | 31.05 | 31.15 | 30.38 | 30.48 | 4,148,391 | -0.55(-1.76%) |
Sep 04, 2007 | 29.85 | 31.21 | 29.77 | 31.03 | 8,258,860 | +1.28(+4.29%) |
Aug 31, 2007 | 30.02 | 30.09 | 29.66 | 29.75 | 2,960,571 | +0.02(+0.06%) |
Aug 30, 2007 | 29.43 | 30.08 | 29.34 | 29.74 | 3,327,181 | +0.30(+1.00%) |
Aug 29, 2007 | 28.74 | 29.52 | 28.73 | 29.44 | 4,578,662 | +0.73(+2.54%) |
Aug 28, 2007 | 29.06 | 29.42 | 28.56 | 28.71 | 3,833,615 | -0.71(-2.42%) |
Aug 27, 2007 | 29.49 | 29.57 | 29.26 | 29.42 | 2,892,205 | -0.06(-0.19%) |
Aug 24, 2007 | 29.38 | 29.57 | 29.26 | 29.48 | 2,245,201 | +0.00(+0.00%) |
Aug 23, 2007 | 29.25 | 29.67 | 28.97 | 29.48 | 5,760,517 | +0.28(+0.95%) |
Aug 22, 2007 | 28.09 | 29.26 | 28.09 | 29.20 | 5,582,789 | +1.01(+3.57%) |
Aug 21, 2007 | 27.44 | 28.64 | 27.44 | 28.19 | 7,110,208 | +0.66(+2.38%) |
Aug 20, 2007 | 27.23 | 27.62 | 26.59 | 27.54 | 5,155,432 | +0.12(+0.44%) |
Aug 17, 2007 | 27.18 | 27.88 | 26.88 | 27.42 | 5,750,794 | +0.43(+1.57%) |
Aug 16, 2007 | 27.40 | 27.59 | 26.43 | 26.99 | 5,969,268 | -0.28(-1.02%) |
Aug 15, 2007 | 26.51 | 28.05 | 26.44 | 27.27 | 42,647,840 | +0.80(+3.04%) |
Aug 14, 2007 | 27.49 | 28.49 | 26.44 | 26.46 | 7,578,492 | -0.93(-3.41%) |
Aug 13, 2007 | 27.32 | 27.86 | 26.62 | 27.40 | 3,950,861 | +0.36(+1.33%) |
Aug 10, 2007 | 26.62 | 27.49 | 26.45 | 27.04 | 4,000,372 | +0.12(+0.45%) |
Aug 09, 2007 | 27.73 | 28.39 | 26.91 | 26.92 | 5,919,188 | -1.34(-4.74%) |
Aug 08, 2007 | 27.44 | 28.32 | 27.41 | 28.26 | 5,944,009 | +0.88(+3.21%) |
Aug 07, 2007 | 26.49 | 27.48 | 26.30 | 27.38 | 5,990,657 | +0.68(+2.56%) |
Aug 06, 2007 | 27.14 | 27.22 | 26.49 | 26.70 | 5,041,560 | -0.33(-1.23%) |
Aug 03, 2007 | 27.19 | 27.68 | 26.76 | 27.03 | 5,807,778 | +0.19(+0.72%) |
Aug 02, 2007 | 26.48 | 27.12 | 26.34 | 26.83 | 4,855,481 | +0.30(+1.15%) |