Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31.26 | 31.76 | 30.94 | 31.37 | 5,267,392 | +0.56(+1.81%) |
Oct 30, 2007 | 31.00 | 31.17 | 30.77 | 30.81 | 2,741,169 | -0.53(-1.69%) |
Oct 29, 2007 | 30.96 | 31.53 | 30.96 | 31.34 | 2,607,598 | +0.60(+1.96%) |
Oct 26, 2007 | 29.92 | 30.82 | 29.92 | 30.74 | 3,480,383 | +1.00(+3.37%) |
Oct 25, 2007 | 29.56 | 29.84 | 29.29 | 29.74 | 2,975,980 | +0.18(+0.61%) |
Oct 24, 2007 | 29.63 | 29.77 | 28.90 | 29.56 | 5,193,077 | -0.18(-0.61%) |
Oct 23, 2007 | 29.18 | 29.87 | 29.18 | 29.74 | 3,554,501 | +0.71(+2.43%) |
Oct 22, 2007 | 28.21 | 29.06 | 28.15 | 29.03 | 5,125,016 | +0.14(+0.49%) |
Oct 19, 2007 | 30.31 | 30.31 | 28.83 | 28.89 | 4,281,907 | -1.51(-4.95%) |
Oct 18, 2007 | 29.73 | 30.46 | 29.51 | 30.40 | 1,343,360 | +0.46(+1.54%) |
Oct 17, 2007 | 29.94 | 29.98 | 29.27 | 29.94 | 3,073,818 | +0.48(+1.62%) |
Oct 16, 2007 | 29.50 | 29.65 | 29.16 | 29.46 | 2,981,085 | -0.51(-1.71%) |
Oct 15, 2007 | 30.60 | 30.60 | 29.70 | 29.97 | 2,853,470 | -0.50(-1.63%) |
Oct 12, 2007 | 29.77 | 30.47 | 29.76 | 30.47 | 2,318,848 | +0.71(+2.37%) |
Oct 11, 2007 | 30.35 | 30.66 | 29.23 | 29.76 | 5,412,575 | -0.31(-1.02%) |
Oct 10, 2007 | 30.04 | 30.18 | 29.76 | 30.07 | 2,060,556 | +0.01(+0.04%) |
Oct 09, 2007 | 29.72 | 30.17 | 29.72 | 30.06 | 2,744,572 | +0.48(+1.61%) |
Oct 08, 2007 | 29.35 | 29.60 | 29.19 | 29.59 | 2,119,259 | +0.00(+0.00%) |
Oct 05, 2007 | 28.74 | 29.75 | 28.74 | 29.59 | 3,386,050 | +1.20(+4.22%) |
Oct 04, 2007 | 28.33 | 28.75 | 27.82 | 28.39 | 5,159,897 | +0.21(+0.75%) |
Oct 03, 2007 | 29.29 | 29.29 | 28.18 | 28.18 | 4,437,597 | -1.33(-4.52%) |
Oct 02, 2007 | 29.48 | 29.54 | 28.92 | 29.51 | 4,130,470 | -0.02(-0.06%) |
Oct 01, 2007 | 28.51 | 29.53 | 28.51 | 29.53 | 3,788,462 | +1.14(+4.02%) |
Sep 28, 2007 | 27.95 | 28.48 | 27.95 | 28.39 | 3,317,137 | +0.04(+0.15%) |
Sep 27, 2007 | 28.05 | 28.40 | 27.86 | 28.34 | 1,841,058 | +0.49(+1.75%) |
Sep 26, 2007 | 27.65 | 27.89 | 27.48 | 27.86 | 2,577,949 | +0.56(+2.06%) |
Sep 25, 2007 | 26.96 | 27.29 | 26.78 | 27.29 | 3,112,954 | +0.06(+0.22%) |
Sep 24, 2007 | 27.15 | 27.31 | 26.99 | 27.23 | 2,119,259 | +0.38(+1.40%) |
Sep 21, 2007 | 26.94 | 27.00 | 26.76 | 26.86 | 1,654,740 | +0.33(+1.26%) |
Sep 20, 2007 | 26.67 | 26.99 | 26.26 | 26.52 | 2,133,722 | -0.19(-0.70%) |
Sep 19, 2007 | 27.03 | 27.25 | 26.58 | 26.71 | 4,435,895 | +0.15(+0.56%) |
Sep 18, 2007 | 25.17 | 26.61 | 25.14 | 26.56 | 5,699,283 | +1.63(+6.52%) |
Sep 17, 2007 | 25.16 | 25.28 | 24.77 | 24.94 | 1,957,613 | -0.49(-1.91%) |
Sep 14, 2007 | 25.41 | 25.64 | 25.15 | 25.42 | 2,996,399 | +0.01(+0.03%) |
Sep 13, 2007 | 25.15 | 25.62 | 25.15 | 25.42 | 4,122,813 | +0.37(+1.47%) |
Sep 12, 2007 | 24.93 | 25.21 | 24.93 | 25.05 | 1,732,160 | +0.11(+0.44%) |
Sep 11, 2007 | 24.48 | 25.01 | 24.48 | 24.94 | 2,691,824 | +0.65(+2.69%) |
Sep 10, 2007 | 24.62 | 24.65 | 23.95 | 24.28 | 3,231,210 | -0.34(-1.37%) |
Sep 07, 2007 | 24.80 | 24.83 | 24.26 | 24.62 | 3,390,303 | -0.67(-2.64%) |
Sep 06, 2007 | 25.21 | 25.30 | 24.95 | 25.29 | 2,829,648 | +0.37(+1.49%) |
Sep 05, 2007 | 25.16 | 25.16 | 24.71 | 24.92 | 4,336,475 | -0.51(-1.99%) |
Sep 04, 2007 | 25.00 | 25.52 | 24.94 | 25.42 | 5,365,196 | +0.49(+1.96%) |
Aug 31, 2007 | 24.69 | 25.00 | 24.58 | 24.94 | 4,475,031 | +0.85(+3.55%) |
Aug 30, 2007 | 23.92 | 24.50 | 23.67 | 24.08 | 2,725,855 | +0.04(+0.16%) |
Aug 29, 2007 | 23.55 | 24.19 | 23.41 | 24.04 | 4,932,743 | +0.89(+3.85%) |
Aug 28, 2007 | 24.15 | 24.25 | 23.07 | 23.15 | 5,126,718 | -1.28(-5.22%) |
Aug 27, 2007 | 24.33 | 24.64 | 24.16 | 24.43 | 2,907,919 | -0.02(-0.07%) |
Aug 24, 2007 | 23.64 | 24.57 | 23.54 | 24.44 | 4,646,885 | +0.70(+2.94%) |
Aug 23, 2007 | 23.90 | 23.90 | 23.23 | 23.74 | 5,742,672 | +0.23(+0.97%) |
Aug 22, 2007 | 22.86 | 23.58 | 22.86 | 23.51 | 4,806,829 | +1.11(+4.96%) |
Aug 21, 2007 | 21.99 | 22.54 | 21.90 | 22.40 | 3,108,700 | -0.02(-0.10%) |
Aug 20, 2007 | 22.42 | 22.67 | 21.82 | 22.43 | 6,244,625 | +0.16(+0.74%) |
Aug 17, 2007 | 22.86 | 22.86 | 21.25 | 22.26 | 5,252,631 | +0.97(+4.58%) |
Aug 16, 2007 | 20.90 | 21.75 | 19.60 | 21.29 | 14,282,665 | -0.57(-2.62%) |
Aug 15, 2007 | 22.51 | 23.05 | 21.69 | 21.86 | 9,976,086 | -1.14(-4.96%) |
Aug 14, 2007 | 23.99 | 23.99 | 22.80 | 23.00 | 9,233,367 | -0.91(-3.79%) |
Aug 13, 2007 | 24.42 | 24.45 | 23.89 | 23.91 | 5,270,497 | -0.04(-0.18%) |
Aug 10, 2007 | 23.85 | 24.18 | 23.27 | 23.95 | 6,356,075 | -0.49(-1.99%) |
Aug 09, 2007 | 24.90 | 25.08 | 24.38 | 24.44 | 5,037,387 | -1.07(-4.19%) |
Aug 08, 2007 | 25.20 | 25.76 | 25.09 | 25.51 | 4,988,043 | +0.69(+2.77%) |
Aug 07, 2007 | 24.35 | 25.01 | 24.23 | 24.82 | 3,793,567 | +0.34(+1.39%) |
Aug 06, 2007 | 24.39 | 24.58 | 23.62 | 24.48 | 5,568,265 | +0.14(+0.57%) |
Aug 03, 2007 | 24.65 | 25.33 | 24.30 | 24.34 | 3,188,672 | -0.99(-3.91%) |
Aug 02, 2007 | 25.14 | 25.45 | 25.05 | 25.33 | 4,095,589 | +0.32(+1.27%) |