Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.80 | 23.43 | 22.66 | 23.34 | 8,291,593 | +0.49(+2.14%) |
Oct 30, 2007 | 22.56 | 23.14 | 22.35 | 22.85 | 9,877,372 | +0.24(+1.06%) |
Oct 29, 2007 | 22.45 | 22.73 | 22.00 | 22.61 | 5,158,253 | +0.28(+1.25%) |
Oct 26, 2007 | 22.39 | 22.39 | 21.86 | 22.33 | 5,161,529 | +0.21(+0.95%) |
Oct 25, 2007 | 22.10 | 22.33 | 21.83 | 22.12 | 4,840,219 | +0.25(+1.14%) |
Oct 24, 2007 | 21.70 | 22.04 | 21.50 | 21.87 | 6,273,285 | +0.02(+0.09%) |
Oct 23, 2007 | 22.01 | 22.17 | 21.61 | 21.85 | 8,870,248 | -0.43(-1.93%) |
Oct 22, 2007 | 21.56 | 22.45 | 21.48 | 22.28 | 6,921,200 | +0.74(+3.44%) |
Oct 19, 2007 | 22.05 | 22.08 | 21.53 | 21.54 | 8,319,293 | -0.54(-2.45%) |
Oct 18, 2007 | 22.16 | 22.25 | 21.80 | 22.08 | 7,093,998 | -0.13(-0.59%) |
Oct 17, 2007 | 22.11 | 22.40 | 22.00 | 22.21 | 9,433,797 | +0.20(+0.91%) |
Oct 16, 2007 | 21.89 | 22.10 | 21.80 | 22.01 | 5,263,524 | +0.02(+0.09%) |
Oct 15, 2007 | 22.00 | 22.03 | 21.79 | 21.99 | 5,653,924 | -0.07(-0.32%) |
Oct 12, 2007 | 22.55 | 22.55 | 21.77 | 22.06 | 9,346,199 | -0.62(-2.73%) |
Oct 11, 2007 | 22.69 | 23.17 | 22.53 | 22.68 | 7,855,535 | +0.19(+0.84%) |
Oct 10, 2007 | 22.63 | 22.73 | 22.38 | 22.49 | 5,967,615 | -0.19(-0.84%) |
Oct 09, 2007 | 22.59 | 22.70 | 22.36 | 22.68 | 7,055,010 | +0.15(+0.67%) |
Oct 08, 2007 | 22.48 | 22.61 | 22.32 | 22.53 | 7,141,950 | -0.06(-0.27%) |
Oct 05, 2007 | 21.80 | 22.87 | 21.78 | 22.59 | 8,233,957 | +0.90(+4.15%) |
Oct 04, 2007 | 22.28 | 22.29 | 21.61 | 21.69 | 6,547,881 | -0.43(-1.94%) |
Oct 03, 2007 | 21.90 | 22.47 | 21.76 | 22.12 | 8,372,363 | +0.20(+0.91%) |
Oct 02, 2007 | 21.92 | 22.02 | 21.74 | 21.92 | 5,706,551 | +0.03(+0.14%) |
Oct 01, 2007 | 21.58 | 21.92 | 21.34 | 21.89 | 7,672,049 | +0.40(+1.86%) |
Sep 28, 2007 | 21.60 | 21.69 | 21.38 | 21.49 | 6,695,807 | -0.10(-0.46%) |
Sep 27, 2007 | 21.49 | 21.70 | 21.40 | 21.59 | 6,301,088 | +0.14(+0.65%) |
Sep 26, 2007 | 21.14 | 21.70 | 21.04 | 21.45 | 18,901,292 | -0.02(-0.09%) |
Sep 25, 2007 | 22.16 | 22.29 | 21.45 | 21.47 | 9,127,672 | -0.85(-3.81%) |
Sep 24, 2007 | 22.50 | 22.61 | 22.24 | 22.32 | 6,784,376 | -0.15(-0.67%) |
Sep 21, 2007 | 22.72 | 22.79 | 22.37 | 22.47 | 9,016,721 | -0.26(-1.14%) |
Sep 20, 2007 | 23.00 | 23.00 | 22.55 | 22.73 | 5,321,667 | -0.28(-1.22%) |
Sep 19, 2007 | 23.24 | 23.70 | 22.89 | 23.01 | 8,405,300 | -0.20(-0.86%) |
Sep 18, 2007 | 22.12 | 23.21 | 22.08 | 23.21 | 9,065,026 | +1.11(+5.02%) |
Sep 17, 2007 | 22.22 | 22.30 | 22.02 | 22.10 | 3,604,323 | -0.30(-1.34%) |
Sep 14, 2007 | 21.97 | 22.45 | 21.88 | 22.40 | 4,163,529 | +0.31(+1.40%) |
Sep 13, 2007 | 22.12 | 22.46 | 22.05 | 22.09 | 8,519,122 | +0.09(+0.41%) |
Sep 12, 2007 | 22.38 | 22.48 | 21.98 | 22.00 | 9,462,789 | -0.52(-2.31%) |
Sep 11, 2007 | 22.52 | 22.60 | 22.17 | 22.52 | 6,697,633 | +0.08(+0.36%) |
Sep 10, 2007 | 22.42 | 22.70 | 21.85 | 22.44 | 7,972,509 | +0.05(+0.22%) |
Sep 07, 2007 | 22.79 | 22.95 | 22.15 | 22.39 | 6,525,473 | -0.69(-2.99%) |
Sep 06, 2007 | 23.76 | 23.83 | 22.91 | 23.08 | 7,372,496 | -0.53(-2.24%) |
Sep 05, 2007 | 23.53 | 23.69 | 23.40 | 23.61 | 4,219,434 | -0.10(-0.42%) |
Sep 04, 2007 | 23.77 | 23.77 | 23.46 | 23.71 | 4,292,341 | -0.04(-0.17%) |
Aug 31, 2007 | 23.63 | 23.91 | 23.17 | 23.75 | 4,831,711 | +0.31(+1.32%) |
Aug 30, 2007 | 23.37 | 23.67 | 23.29 | 23.44 | 3,223,797 | -0.15(-0.64%) |
Aug 29, 2007 | 22.84 | 23.61 | 22.75 | 23.59 | 4,828,912 | +0.81(+3.56%) |
Aug 28, 2007 | 23.01 | 23.21 | 22.77 | 22.78 | 4,337,000 | -0.32(-1.39%) |
Aug 27, 2007 | 23.31 | 23.65 | 23.09 | 23.10 | 3,807,032 | -0.40(-1.70%) |
Aug 24, 2007 | 23.32 | 23.50 | 23.19 | 23.50 | 4,274,600 | +0.17(+0.73%) |
Aug 23, 2007 | 23.72 | 23.72 | 23.07 | 23.33 | 4,208,491 | -0.19(-0.81%) |
Aug 22, 2007 | 23.63 | 23.82 | 23.10 | 23.52 | 7,852,516 | +0.22(+0.94%) |
Aug 21, 2007 | 22.74 | 23.37 | 22.49 | 23.30 | 13,387,599 | -0.01(-0.04%) |
Aug 20, 2007 | 23.21 | 23.61 | 23.08 | 23.31 | 8,156,779 | +0.06(+0.26%) |
Aug 17, 2007 | 23.50 | 24.25 | 23.01 | 23.25 | 7,543,909 | -0.02(-0.09%) |
Aug 16, 2007 | 22.65 | 23.45 | 22.49 | 23.27 | 9,365,379 | +0.66(+2.92%) |
Aug 15, 2007 | 22.46 | 23.37 | 22.37 | 22.61 | 7,068,413 | +0.22(+0.98%) |
Aug 14, 2007 | 22.90 | 23.00 | 22.25 | 22.39 | 8,261,661 | -0.63(-2.74%) |
Aug 13, 2007 | 23.09 | 23.43 | 22.76 | 23.02 | 6,115,517 | +0.06(+0.26%) |
Aug 10, 2007 | 23.07 | 23.52 | 22.69 | 22.96 | 6,848,208 | -0.29(-1.25%) |
Aug 09, 2007 | 23.66 | 24.28 | 23.25 | 23.25 | 6,398,214 | -0.88(-3.65%) |
Aug 08, 2007 | 23.68 | 24.26 | 23.55 | 24.13 | 9,020,707 | +0.53(+2.25%) |
Aug 07, 2007 | 23.81 | 23.99 | 23.36 | 23.60 | 8,398,867 | -0.39(-1.63%) |
Aug 06, 2007 | 23.43 | 24.00 | 23.30 | 23.99 | 11,456,271 | +0.75(+3.23%) |
Aug 03, 2007 | 23.42 | 23.69 | 22.88 | 23.24 | 12,057,235 | -0.17(-0.73%) |
Aug 02, 2007 | 23.29 | 23.49 | 23.04 | 23.41 | 8,122,694 | +0.18(+0.77%) |