Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.24 | 23.57 | 23.21 | 23.49 | 11,808,115 | +0.34(+1.45%) |
Oct 30, 2007 | 23.43 | 23.54 | 23.12 | 23.15 | 8,562,396 | -0.23(-1.00%) |
Oct 29, 2007 | 23.59 | 23.68 | 23.35 | 23.39 | 14,343,526 | -0.08(-0.33%) |
Oct 26, 2007 | 23.58 | 23.60 | 23.17 | 23.46 | 6,978,241 | +0.11(+0.49%) |
Oct 25, 2007 | 23.73 | 23.74 | 22.98 | 23.35 | 17,436,064 | -0.32(-1.36%) |
Oct 24, 2007 | 23.66 | 23.73 | 23.05 | 23.67 | 13,588,518 | -0.17(-0.72%) |
Oct 23, 2007 | 23.30 | 23.85 | 23.30 | 23.84 | 20,176,716 | +0.86(+3.76%) |
Oct 22, 2007 | 22.10 | 23.18 | 21.84 | 22.98 | 15,256,623 | +0.48(+2.15%) |
Oct 19, 2007 | 23.11 | 23.13 | 22.46 | 22.49 | 19,553,358 | -0.61(-2.63%) |
Oct 18, 2007 | 21.81 | 23.33 | 21.81 | 23.10 | 32,156,822 | +1.27(+5.84%) |
Oct 17, 2007 | 21.75 | 21.98 | 21.50 | 21.83 | 24,554,802 | +0.51(+2.41%) |
Oct 16, 2007 | 21.54 | 21.55 | 21.07 | 21.31 | 11,293,510 | -0.36(-1.68%) |
Oct 15, 2007 | 21.87 | 21.98 | 21.39 | 21.68 | 10,487,259 | -0.25(-1.14%) |
Oct 12, 2007 | 21.69 | 21.97 | 21.59 | 21.92 | 12,428,907 | +0.21(+0.95%) |
Oct 11, 2007 | 21.68 | 21.91 | 21.28 | 21.72 | 11,781,922 | +0.13(+0.61%) |
Oct 10, 2007 | 21.63 | 21.75 | 21.39 | 21.59 | 5,820,456 | -0.08(-0.39%) |
Oct 09, 2007 | 21.51 | 21.80 | 21.30 | 21.67 | 9,284,697 | +0.14(+0.66%) |
Oct 08, 2007 | 21.45 | 21.65 | 21.21 | 21.53 | 6,880,117 | +0.00(+0.01%) |
Oct 05, 2007 | 20.73 | 21.64 | 20.73 | 21.53 | 18,690,850 | +0.92(+4.44%) |
Oct 04, 2007 | 20.49 | 20.68 | 20.19 | 20.61 | 9,939,946 | +0.25(+1.21%) |
Oct 03, 2007 | 20.64 | 20.73 | 20.28 | 20.37 | 8,837,143 | -0.42(-2.04%) |
Oct 02, 2007 | 21.05 | 21.07 | 20.60 | 20.79 | 5,931,041 | -0.18(-0.87%) |
Oct 01, 2007 | 20.92 | 21.09 | 20.51 | 20.97 | 10,370,056 | +0.23(+1.11%) |
Sep 28, 2007 | 20.90 | 21.04 | 20.59 | 20.74 | 5,747,877 | -0.13(-0.63%) |
Sep 27, 2007 | 20.73 | 20.97 | 20.56 | 20.87 | 13,969,566 | +0.26(+1.26%) |
Sep 26, 2007 | 20.51 | 20.76 | 20.42 | 20.61 | 23,343,664 | +0.27(+1.32%) |
Sep 25, 2007 | 20.21 | 20.48 | 20.18 | 20.34 | 20,757,556 | -0.09(-0.44%) |
Sep 24, 2007 | 20.81 | 20.86 | 20.30 | 20.43 | 8,087,040 | -0.27(-1.31%) |
Sep 21, 2007 | 20.73 | 20.85 | 20.56 | 20.71 | 13,600,435 | +0.15(+0.72%) |
Sep 20, 2007 | 21.06 | 21.04 | 20.48 | 20.56 | 12,879,846 | -0.51(-2.41%) |
Sep 19, 2007 | 21.52 | 21.52 | 20.89 | 21.06 | 11,922,048 | -0.26(-1.23%) |
Sep 18, 2007 | 20.50 | 21.34 | 20.29 | 21.33 | 14,303,187 | +0.96(+4.74%) |
Sep 17, 2007 | 20.47 | 20.58 | 20.29 | 20.36 | 6,084,769 | -0.15(-0.74%) |
Sep 14, 2007 | 20.55 | 20.79 | 20.38 | 20.51 | 8,335,076 | -0.16(-0.75%) |
Sep 13, 2007 | 20.16 | 20.80 | 19.97 | 20.67 | 14,366,422 | +0.73(+3.67%) |
Sep 12, 2007 | 19.77 | 20.11 | 19.60 | 19.94 | 7,986,736 | +0.04(+0.19%) |
Sep 11, 2007 | 19.54 | 20.00 | 19.49 | 19.90 | 7,559,352 | +0.47(+2.42%) |
Sep 10, 2007 | 20.00 | 20.11 | 19.27 | 19.43 | 11,804,299 | -0.40(-2.03%) |
Sep 07, 2007 | 19.78 | 20.33 | 19.64 | 19.83 | 14,726,755 | -0.21(-1.07%) |
Sep 06, 2007 | 20.06 | 20.16 | 19.77 | 20.05 | 9,393,178 | +0.03(+0.14%) |
Sep 05, 2007 | 20.46 | 20.50 | 19.89 | 20.02 | 15,864,991 | -0.63(-3.04%) |
Sep 04, 2007 | 20.34 | 20.80 | 20.29 | 20.65 | 7,191,388 | +0.18(+0.88%) |
Aug 31, 2007 | 20.05 | 20.57 | 19.93 | 20.47 | 16,404,127 | +0.68(+3.44%) |
Aug 30, 2007 | 19.87 | 20.23 | 19.63 | 19.79 | 13,942,309 | -0.38(-1.88%) |
Aug 29, 2007 | 19.73 | 20.20 | 19.72 | 20.17 | 10,220,689 | +0.57(+2.91%) |
Aug 28, 2007 | 20.06 | 20.09 | 19.57 | 19.60 | 10,253,942 | -0.49(-2.46%) |
Aug 27, 2007 | 20.34 | 20.44 | 20.06 | 20.09 | 7,447,055 | -0.29(-1.40%) |
Aug 24, 2007 | 20.12 | 20.44 | 20.01 | 20.37 | 9,484,215 | +0.26(+1.29%) |
Aug 23, 2007 | 20.78 | 20.91 | 20.04 | 20.12 | 13,562,897 | -0.59(-2.84%) |
Aug 22, 2007 | 20.44 | 20.76 | 20.37 | 20.71 | 14,966,068 | +0.60(+2.96%) |
Aug 21, 2007 | 20.55 | 20.59 | 20.06 | 20.11 | 11,432,519 | -0.39(-1.89%) |
Aug 20, 2007 | 19.40 | 20.62 | 19.40 | 20.50 | 23,791,218 | +1.06(+5.47%) |
Aug 17, 2007 | 19.91 | 20.02 | 18.90 | 19.43 | 21,730,618 | +0.17(+0.89%) |
Aug 16, 2007 | 19.54 | 19.68 | 18.23 | 19.26 | 44,487,172 | -0.49(-2.46%) |
Aug 15, 2007 | 20.44 | 20.71 | 19.53 | 19.75 | 24,399,188 | -1.01(-4.85%) |
Aug 14, 2007 | 21.61 | 21.71 | 20.73 | 20.75 | 18,696,954 | -0.89(-4.09%) |
Aug 13, 2007 | 21.52 | 21.97 | 21.51 | 21.64 | 11,141,418 | +0.24(+1.13%) |
Aug 10, 2007 | 21.19 | 21.53 | 20.73 | 21.40 | 22,422,810 | +0.17(+0.82%) |
Aug 09, 2007 | 21.66 | 21.95 | 21.22 | 21.22 | 16,999,684 | -0.62(-2.82%) |
Aug 08, 2007 | 21.65 | 22.06 | 21.61 | 21.84 | 21,635,060 | +0.40(+1.87%) |
Aug 07, 2007 | 20.97 | 21.67 | 20.73 | 21.44 | 18,100,716 | +0.40(+1.90%) |
Aug 06, 2007 | 21.15 | 21.26 | 20.82 | 21.04 | 23,788,448 | -0.06(-0.26%) |
Aug 03, 2007 | 21.45 | 22.01 | 21.07 | 21.09 | 19,135,382 | -0.92(-4.17%) |
Aug 02, 2007 | 21.92 | 22.14 | 21.72 | 22.01 | 15,733,315 | +0.12(+0.54%) |