Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 21.88 | 22.15 | 21.50 | 21.97 | 2,383,147 | +0.35(+1.64%) |
Oct 30, 2007 | 21.41 | 21.78 | 21.28 | 21.61 | 2,257,355 | +0.13(+0.62%) |
Oct 29, 2007 | 21.83 | 22.00 | 21.44 | 21.48 | 5,833,037 | -0.27(-1.22%) |
Oct 26, 2007 | 22.04 | 22.15 | 21.55 | 21.75 | 2,970,251 | -0.11(-0.49%) |
Oct 25, 2007 | 22.15 | 22.20 | 21.75 | 21.85 | 2,760,409 | -0.16(-0.72%) |
Oct 24, 2007 | 22.21 | 22.37 | 21.87 | 22.01 | 4,989,144 | -0.35(-1.58%) |
Oct 23, 2007 | 22.37 | 22.58 | 22.21 | 22.37 | 7,384,508 | +0.11(+0.52%) |
Oct 22, 2007 | 21.73 | 22.29 | 21.55 | 22.25 | 1,323,417 | +0.37(+1.70%) |
Oct 19, 2007 | 22.71 | 22.79 | 21.75 | 21.88 | 8,438,356 | -0.87(-3.81%) |
Oct 18, 2007 | 22.81 | 22.98 | 22.70 | 22.75 | 2,468,214 | -0.23(-1.00%) |
Oct 17, 2007 | 23.07 | 23.18 | 22.67 | 22.98 | 2,240,499 | +0.10(+0.42%) |
Oct 16, 2007 | 23.20 | 23.26 | 22.78 | 22.88 | 1,924,775 | -0.37(-1.60%) |
Oct 15, 2007 | 23.44 | 23.71 | 23.18 | 23.25 | 2,067,422 | -0.26(-1.09%) |
Oct 12, 2007 | 22.86 | 23.51 | 22.71 | 23.51 | 2,266,372 | +0.61(+2.66%) |
Oct 11, 2007 | 23.20 | 23.66 | 22.75 | 22.90 | 2,613,237 | +0.06(+0.27%) |
Oct 10, 2007 | 22.63 | 23.01 | 22.57 | 22.83 | 2,547,174 | +0.17(+0.74%) |
Oct 09, 2007 | 22.81 | 23.04 | 22.51 | 22.67 | 1,677,672 | +0.04(+0.16%) |
Oct 08, 2007 | 22.72 | 22.82 | 22.20 | 22.63 | 2,052,264 | -0.11(-0.51%) |
Oct 05, 2007 | 22.29 | 22.99 | 22.29 | 22.75 | 2,889,029 | +0.70(+3.17%) |
Oct 04, 2007 | 21.69 | 22.10 | 21.52 | 22.05 | 4,121,949 | +0.54(+2.51%) |
Oct 03, 2007 | 21.45 | 21.77 | 21.24 | 21.51 | 2,818,780 | -0.06(-0.29%) |
Oct 02, 2007 | 21.04 | 21.72 | 20.91 | 21.57 | 6,952,608 | +0.72(+3.48%) |
Oct 01, 2007 | 21.12 | 21.13 | 20.56 | 20.84 | 8,336,659 | -0.52(-2.44%) |
Sep 28, 2007 | 21.88 | 22.00 | 21.22 | 21.37 | 6,180,096 | -0.51(-2.34%) |
Sep 27, 2007 | 21.98 | 22.12 | 21.81 | 21.88 | 2,323,644 | +0.00(+0.00%) |
Sep 26, 2007 | 22.06 | 22.07 | 21.75 | 21.88 | 1,956,902 | +0.04(+0.20%) |
Sep 25, 2007 | 21.61 | 21.96 | 21.55 | 21.83 | 1,685,215 | +0.01(+0.04%) |
Sep 24, 2007 | 22.10 | 22.23 | 21.67 | 21.83 | 4,065,275 | -0.15(-0.68%) |
Sep 21, 2007 | 22.54 | 22.91 | 21.90 | 21.98 | 2,914,934 | -0.47(-2.09%) |
Sep 20, 2007 | 22.89 | 22.98 | 22.37 | 22.44 | 1,625,227 | -0.58(-2.53%) |
Sep 19, 2007 | 23.39 | 23.77 | 22.88 | 23.03 | 2,084,504 | +0.02(+0.08%) |
Sep 18, 2007 | 22.28 | 23.25 | 22.16 | 23.01 | 3,771,722 | +0.98(+4.45%) |
Sep 17, 2007 | 22.67 | 22.78 | 21.93 | 22.03 | 1,372,738 | -0.76(-3.34%) |
Sep 14, 2007 | 22.98 | 23.10 | 22.60 | 22.79 | 1,535,861 | -0.39(-1.68%) |
Sep 13, 2007 | 23.38 | 23.60 | 23.13 | 23.18 | 1,174,887 | +0.02(+0.08%) |
Sep 12, 2007 | 23.23 | 23.45 | 23.01 | 23.16 | 1,585,521 | -0.28(-1.21%) |
Sep 11, 2007 | 22.82 | 23.60 | 22.82 | 23.44 | 1,364,933 | +0.83(+3.67%) |
Sep 10, 2007 | 23.35 | 23.51 | 22.54 | 22.61 | 1,435,634 | -0.34(-1.46%) |
Sep 07, 2007 | 23.51 | 23.51 | 22.82 | 22.95 | 1,824,322 | -0.68(-2.88%) |
Sep 06, 2007 | 23.24 | 23.87 | 23.24 | 23.63 | 1,803,847 | +0.33(+1.40%) |
Sep 05, 2007 | 23.43 | 23.51 | 23.05 | 23.30 | 1,141,290 | -0.38(-1.60%) |
Sep 04, 2007 | 23.08 | 23.74 | 23.04 | 23.68 | 1,337,105 | +0.65(+2.80%) |
Aug 31, 2007 | 23.03 | 23.16 | 22.69 | 23.04 | 1,466,630 | +0.47(+2.08%) |
Aug 30, 2007 | 22.38 | 22.70 | 22.12 | 22.57 | 1,734,956 | +0.11(+0.51%) |
Aug 29, 2007 | 21.92 | 22.55 | 21.68 | 22.45 | 1,944,006 | +0.92(+4.27%) |
Aug 28, 2007 | 21.94 | 22.27 | 21.43 | 21.53 | 2,751,699 | -0.95(-4.25%) |
Aug 27, 2007 | 22.54 | 22.60 | 22.35 | 22.49 | 2,659,957 | -0.22(-0.97%) |
Aug 24, 2007 | 21.92 | 22.78 | 21.91 | 22.71 | 2,965,952 | +0.72(+3.30%) |
Aug 23, 2007 | 21.65 | 22.06 | 21.60 | 21.99 | 2,967,197 | +0.31(+1.43%) |
Aug 22, 2007 | 21.15 | 21.95 | 21.15 | 21.68 | 2,417,423 | +0.57(+2.68%) |
Aug 21, 2007 | 21.15 | 21.31 | 20.87 | 21.11 | 2,321,834 | -0.17(-0.79%) |
Aug 20, 2007 | 21.79 | 21.89 | 21.09 | 21.28 | 1,564,707 | -0.21(-0.99%) |
Aug 17, 2007 | 21.50 | 21.83 | 21.24 | 21.49 | 3,796,496 | +0.73(+3.53%) |
Aug 16, 2007 | 20.36 | 20.93 | 19.77 | 20.76 | 11,731,458 | -0.18(-0.84%) |
Aug 15, 2007 | 20.99 | 21.46 | 20.43 | 20.93 | 4,600,681 | -0.09(-0.42%) |
Aug 14, 2007 | 21.85 | 22.09 | 20.95 | 21.02 | 5,518,443 | -0.80(-3.69%) |
Aug 13, 2007 | 21.72 | 22.11 | 21.56 | 21.83 | 3,791,406 | +0.42(+1.98%) |
Aug 10, 2007 | 21.67 | 21.75 | 20.81 | 21.40 | 6,557,019 | -0.57(-2.61%) |
Aug 09, 2007 | 22.55 | 22.88 | 21.92 | 21.98 | 3,586,878 | -1.01(-4.38%) |
Aug 08, 2007 | 23.11 | 23.56 | 22.44 | 22.98 | 3,310,524 | +0.22(+0.97%) |
Aug 07, 2007 | 22.23 | 23.16 | 22.14 | 22.76 | 4,834,799 | +0.33(+1.46%) |
Aug 06, 2007 | 22.16 | 22.49 | 21.80 | 22.44 | 2,358,789 | +0.41(+1.85%) |
Aug 03, 2007 | 22.14 | 22.51 | 21.99 | 22.03 | 2,810,409 | -0.48(-2.12%) |
Aug 02, 2007 | 22.60 | 22.82 | 22.14 | 22.51 | 4,191,180 | +0.28(+1.27%) |