Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 29.92 | 30.38 | 29.82 | 30.32 | 1,177,917 | +0.34(+1.13%) |
Oct 30, 2007 | 30.26 | 30.26 | 29.95 | 29.98 | 690,553 | -0.56(-1.85%) |
Oct 29, 2007 | 30.25 | 30.59 | 30.15 | 30.54 | 1,297,311 | +0.36(+1.20%) |
Oct 26, 2007 | 30.01 | 30.18 | 29.92 | 30.18 | 891,813 | +0.61(+2.08%) |
Oct 25, 2007 | 29.50 | 29.67 | 29.29 | 29.57 | 1,233,113 | +0.02(+0.08%) |
Oct 24, 2007 | 29.26 | 29.54 | 29.05 | 29.54 | 1,370,018 | +0.13(+0.45%) |
Oct 23, 2007 | 29.30 | 29.44 | 29.15 | 29.41 | 2,153,127 | +0.15(+0.52%) |
Oct 22, 2007 | 29.40 | 29.42 | 29.00 | 29.26 | 2,409,825 | -1.32(-4.31%) |
Oct 19, 2007 | 30.91 | 30.93 | 30.53 | 30.58 | 2,020,560 | -0.48(-1.54%) |
Oct 18, 2007 | 30.99 | 31.12 | 30.77 | 31.05 | 1,032,334 | -0.07(-0.23%) |
Oct 17, 2007 | 31.35 | 31.35 | 30.90 | 31.12 | 1,118,623 | -0.27(-0.85%) |
Oct 16, 2007 | 31.34 | 31.44 | 31.22 | 31.39 | 1,429,553 | +0.08(+0.27%) |
Oct 15, 2007 | 31.45 | 31.55 | 31.13 | 31.31 | 2,185,907 | +0.22(+0.69%) |
Oct 12, 2007 | 31.08 | 31.13 | 30.86 | 31.09 | 665,485 | +0.20(+0.64%) |
Oct 11, 2007 | 31.00 | 31.27 | 30.64 | 30.89 | 1,041,252 | +0.12(+0.40%) |
Oct 10, 2007 | 30.57 | 30.88 | 30.51 | 30.77 | 917,845 | -0.03(-0.09%) |
Oct 09, 2007 | 30.45 | 30.80 | 30.45 | 30.80 | 1,055,714 | +0.59(+1.95%) |
Oct 08, 2007 | 30.29 | 30.33 | 30.07 | 30.21 | 497,728 | -0.24(-0.79%) |
Oct 05, 2007 | 30.38 | 30.57 | 30.37 | 30.45 | 895,188 | +0.13(+0.42%) |
Oct 04, 2007 | 30.00 | 30.34 | 29.86 | 30.32 | 801,909 | +0.29(+0.98%) |
Oct 03, 2007 | 30.20 | 30.28 | 29.96 | 30.03 | 5,076,348 | -0.42(-1.38%) |
Oct 02, 2007 | 30.51 | 30.59 | 30.29 | 30.44 | 725,261 | -0.66(-2.13%) |
Oct 01, 2007 | 30.59 | 31.12 | 30.58 | 31.11 | 906,275 | +0.51(+1.65%) |
Sep 28, 2007 | 30.68 | 30.80 | 30.51 | 30.60 | 924,834 | -0.15(-0.47%) |
Sep 27, 2007 | 30.85 | 30.86 | 30.63 | 30.75 | 684,045 | +0.05(+0.16%) |
Sep 26, 2007 | 30.62 | 30.76 | 30.48 | 30.70 | 1,071,140 | +0.28(+0.91%) |
Sep 25, 2007 | 30.43 | 30.47 | 30.27 | 30.42 | 1,657,809 | -0.16(-0.53%) |
Sep 24, 2007 | 30.81 | 30.83 | 30.53 | 30.58 | 775,877 | +0.13(+0.44%) |
Sep 21, 2007 | 30.47 | 30.66 | 30.42 | 30.45 | 688,383 | -0.20(-0.66%) |
Sep 20, 2007 | 30.73 | 30.79 | 30.55 | 30.65 | 1,255,288 | +0.45(+1.48%) |
Sep 19, 2007 | 30.25 | 30.56 | 30.15 | 30.20 | 903,383 | +0.36(+1.20%) |
Sep 18, 2007 | 29.23 | 29.96 | 29.13 | 29.85 | 1,252,636 | +1.10(+3.82%) |
Sep 17, 2007 | 28.91 | 29.03 | 28.62 | 28.75 | 824,325 | -0.39(-1.34%) |
Sep 14, 2007 | 28.95 | 29.20 | 28.88 | 29.14 | 752,256 | -0.10(-0.33%) |
Sep 13, 2007 | 29.24 | 29.38 | 29.17 | 29.23 | 744,543 | +0.12(+0.41%) |
Sep 12, 2007 | 28.74 | 29.24 | 28.72 | 29.11 | 1,200,092 | +0.07(+0.23%) |
Sep 11, 2007 | 28.72 | 29.13 | 28.65 | 29.05 | 932,789 | +0.37(+1.30%) |
Sep 10, 2007 | 28.84 | 28.86 | 28.40 | 28.67 | 1,771,817 | +0.20(+0.70%) |
Sep 07, 2007 | 28.65 | 28.74 | 28.32 | 28.47 | 1,112,115 | -0.32(-1.10%) |
Sep 06, 2007 | 28.71 | 28.90 | 28.56 | 28.79 | 1,169,240 | +0.50(+1.76%) |
Sep 05, 2007 | 28.42 | 28.45 | 28.12 | 28.29 | 1,155,983 | -0.22(-0.79%) |
Sep 04, 2007 | 28.13 | 28.63 | 28.12 | 28.52 | 1,736,600 | -0.10(-0.36%) |
Aug 31, 2007 | 28.85 | 28.85 | 28.56 | 28.62 | 963,881 | +0.53(+1.89%) |
Aug 30, 2007 | 27.92 | 28.37 | 27.89 | 28.09 | 4,257,808 | -0.05(-0.16%) |
Aug 29, 2007 | 27.81 | 28.25 | 27.66 | 28.13 | 1,627,921 | +0.89(+3.26%) |
Aug 28, 2007 | 27.87 | 27.91 | 27.20 | 27.25 | 971,594 | -0.64(-2.31%) |
Aug 27, 2007 | 27.81 | 28.00 | 27.72 | 27.89 | 909,167 | -0.46(-1.62%) |
Aug 24, 2007 | 27.83 | 28.39 | 27.79 | 28.35 | 1,291,924 | +0.86(+3.12%) |
Aug 23, 2007 | 27.52 | 27.64 | 27.40 | 27.49 | 1,446,907 | +0.05(+0.20%) |
Aug 22, 2007 | 27.19 | 27.46 | 27.15 | 27.44 | 1,724,575 | +1.03(+3.91%) |
Aug 21, 2007 | 26.57 | 26.69 | 26.32 | 26.40 | 976,174 | -0.39(-1.46%) |
Aug 20, 2007 | 26.84 | 26.92 | 26.52 | 26.79 | 1,224,195 | -0.01(-0.03%) |
Aug 17, 2007 | 26.67 | 26.89 | 26.44 | 26.80 | 1,540,909 | +0.60(+2.28%) |
Aug 16, 2007 | 26.35 | 26.46 | 25.55 | 26.20 | 2,591,803 | -0.51(-1.90%) |
Aug 15, 2007 | 26.97 | 27.40 | 26.65 | 26.71 | 1,322,776 | -0.54(-1.98%) |
Aug 14, 2007 | 27.56 | 27.68 | 27.06 | 27.25 | 2,075,274 | -0.30(-1.08%) |
Aug 13, 2007 | 27.87 | 27.89 | 27.48 | 27.55 | 1,354,833 | -0.12(-0.43%) |
Aug 10, 2007 | 27.30 | 27.73 | 27.12 | 27.67 | 1,808,453 | -0.23(-0.83%) |
Aug 09, 2007 | 28.24 | 28.59 | 27.82 | 27.90 | 2,526,243 | -1.19(-4.08%) |
Aug 08, 2007 | 28.61 | 29.40 | 28.59 | 29.09 | 2,180,123 | +0.19(+0.65%) |
Aug 07, 2007 | 28.40 | 29.07 | 28.35 | 28.90 | 2,643,625 | +0.48(+1.68%) |
Aug 06, 2007 | 28.17 | 28.48 | 27.86 | 28.42 | 2,971,909 | +0.59(+2.10%) |
Aug 03, 2007 | 27.95 | 28.44 | 27.80 | 27.84 | 1,299,637 | -0.61(-2.13%) |
Aug 02, 2007 | 28.25 | 28.52 | 28.14 | 28.44 | 1,820,987 | -0.41(-1.41%) |