Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.24 | 23.58 | 23.21 | 23.49 | 11,805,377 | +0.34(+1.45%) |
Oct 30, 2007 | 23.43 | 23.55 | 23.12 | 23.16 | 8,560,411 | -0.23(-1.00%) |
Oct 29, 2007 | 23.59 | 23.68 | 23.35 | 23.39 | 14,340,201 | -0.08(-0.33%) |
Oct 26, 2007 | 23.58 | 23.61 | 23.17 | 23.47 | 6,976,623 | +0.11(+0.49%) |
Oct 25, 2007 | 23.73 | 23.74 | 22.98 | 23.35 | 17,432,020 | -0.32(-1.36%) |
Oct 24, 2007 | 23.66 | 23.74 | 23.05 | 23.68 | 13,585,367 | -0.17(-0.72%) |
Oct 23, 2007 | 23.30 | 23.85 | 23.30 | 23.85 | 20,172,038 | +0.86(+3.76%) |
Oct 22, 2007 | 22.11 | 23.19 | 21.84 | 22.98 | 15,253,086 | +0.48(+2.15%) |
Oct 19, 2007 | 23.11 | 23.13 | 22.46 | 22.50 | 19,548,824 | -0.61(-2.63%) |
Oct 18, 2007 | 21.82 | 23.33 | 21.82 | 23.11 | 32,149,366 | +1.28(+5.84%) |
Oct 17, 2007 | 21.76 | 21.98 | 21.51 | 21.83 | 24,549,108 | +0.51(+2.41%) |
Oct 16, 2007 | 21.54 | 21.56 | 21.08 | 21.32 | 11,290,892 | -0.36(-1.68%) |
Oct 15, 2007 | 21.87 | 21.99 | 21.40 | 21.68 | 10,484,828 | -0.25(-1.14%) |
Oct 12, 2007 | 21.70 | 21.98 | 21.59 | 21.93 | 12,426,025 | +0.21(+0.95%) |
Oct 11, 2007 | 21.68 | 21.92 | 21.28 | 21.72 | 11,779,190 | +0.13(+0.61%) |
Oct 10, 2007 | 21.64 | 21.76 | 21.40 | 21.59 | 5,819,106 | -0.08(-0.39%) |
Oct 09, 2007 | 21.51 | 21.81 | 21.31 | 21.68 | 9,282,544 | +0.14(+0.66%) |
Oct 08, 2007 | 21.45 | 21.66 | 21.21 | 21.53 | 6,878,522 | +0.00(+0.01%) |
Oct 05, 2007 | 20.73 | 21.65 | 20.73 | 21.53 | 18,686,516 | +0.92(+4.44%) |
Oct 04, 2007 | 20.50 | 20.69 | 20.20 | 20.62 | 9,937,641 | +0.25(+1.21%) |
Oct 03, 2007 | 20.64 | 20.73 | 20.28 | 20.37 | 8,835,094 | -0.42(-2.04%) |
Oct 02, 2007 | 21.05 | 21.08 | 20.60 | 20.79 | 5,929,666 | -0.18(-0.87%) |
Oct 01, 2007 | 20.92 | 21.09 | 20.51 | 20.98 | 10,367,651 | +0.23(+1.11%) |
Sep 28, 2007 | 20.90 | 21.04 | 20.59 | 20.74 | 5,746,544 | -0.13(-0.63%) |
Sep 27, 2007 | 20.74 | 20.97 | 20.57 | 20.88 | 13,966,327 | +0.26(+1.26%) |
Sep 26, 2007 | 20.51 | 20.77 | 20.42 | 20.62 | 23,338,252 | +0.27(+1.32%) |
Sep 25, 2007 | 20.21 | 20.48 | 20.18 | 20.35 | 20,752,742 | -0.09(-0.44%) |
Sep 24, 2007 | 20.81 | 20.86 | 20.30 | 20.44 | 8,085,165 | -0.27(-1.31%) |
Sep 21, 2007 | 20.73 | 20.85 | 20.56 | 20.71 | 13,597,281 | +0.15(+0.72%) |
Sep 20, 2007 | 21.07 | 21.05 | 20.48 | 20.56 | 12,876,859 | -0.51(-2.41%) |
Sep 19, 2007 | 21.52 | 21.52 | 20.90 | 21.07 | 11,919,284 | -0.26(-1.23%) |
Sep 18, 2007 | 20.51 | 21.35 | 20.30 | 21.33 | 14,299,870 | +0.97(+4.74%) |
Sep 17, 2007 | 20.48 | 20.59 | 20.29 | 20.37 | 6,083,358 | -0.15(-0.74%) |
Sep 14, 2007 | 20.55 | 20.80 | 20.39 | 20.52 | 8,333,143 | -0.16(-0.75%) |
Sep 13, 2007 | 20.16 | 20.80 | 19.97 | 20.68 | 14,363,091 | +0.73(+3.67%) |
Sep 12, 2007 | 19.77 | 20.11 | 19.61 | 19.94 | 7,984,884 | +0.04(+0.19%) |
Sep 11, 2007 | 19.55 | 20.01 | 19.50 | 19.90 | 7,557,599 | +0.47(+2.42%) |
Sep 10, 2007 | 20.00 | 20.12 | 19.28 | 19.43 | 11,801,562 | -0.40(-2.03%) |
Sep 07, 2007 | 19.79 | 20.34 | 19.64 | 19.84 | 14,723,340 | -0.21(-1.07%) |
Sep 06, 2007 | 20.06 | 20.16 | 19.77 | 20.05 | 9,391,000 | +0.03(+0.14%) |
Sep 05, 2007 | 20.46 | 20.51 | 19.89 | 20.02 | 15,861,313 | -0.63(-3.04%) |
Sep 04, 2007 | 20.35 | 20.81 | 20.30 | 20.65 | 7,189,720 | +0.18(+0.88%) |
Aug 31, 2007 | 20.05 | 20.58 | 19.94 | 20.47 | 16,400,324 | +0.68(+3.44%) |
Aug 30, 2007 | 19.88 | 20.23 | 19.63 | 19.79 | 13,939,076 | -0.38(-1.88%) |
Aug 29, 2007 | 19.73 | 20.21 | 19.72 | 20.17 | 10,218,320 | +0.57(+2.91%) |
Aug 28, 2007 | 20.06 | 20.09 | 19.57 | 19.60 | 10,251,565 | -0.49(-2.46%) |
Aug 27, 2007 | 20.35 | 20.44 | 20.07 | 20.09 | 7,445,328 | -0.29(-1.40%) |
Aug 24, 2007 | 20.12 | 20.45 | 20.01 | 20.38 | 9,482,016 | +0.26(+1.29%) |
Aug 23, 2007 | 20.79 | 20.92 | 20.05 | 20.12 | 13,559,752 | -0.59(-2.84%) |
Aug 22, 2007 | 20.45 | 20.76 | 20.38 | 20.71 | 14,962,598 | +0.60(+2.97%) |
Aug 21, 2007 | 20.55 | 20.59 | 20.06 | 20.11 | 11,429,868 | -0.39(-1.89%) |
Aug 20, 2007 | 19.40 | 20.63 | 19.40 | 20.50 | 23,785,702 | +1.06(+5.48%) |
Aug 17, 2007 | 19.91 | 20.02 | 18.90 | 19.44 | 21,725,578 | +0.17(+0.89%) |
Aug 16, 2007 | 19.54 | 19.68 | 18.23 | 19.27 | 44,476,860 | -0.49(-2.46%) |
Aug 15, 2007 | 20.44 | 20.71 | 19.54 | 19.75 | 24,393,530 | -1.01(-4.85%) |
Aug 14, 2007 | 21.61 | 21.72 | 20.74 | 20.76 | 18,692,620 | -0.89(-4.09%) |
Aug 13, 2007 | 21.52 | 21.97 | 21.52 | 21.65 | 11,138,835 | +0.24(+1.13%) |
Aug 10, 2007 | 21.19 | 21.54 | 20.74 | 21.40 | 22,417,610 | +0.17(+0.82%) |
Aug 09, 2007 | 21.67 | 21.96 | 21.23 | 21.23 | 16,995,744 | -0.62(-2.82%) |
Aug 08, 2007 | 21.65 | 22.06 | 21.61 | 21.85 | 21,630,044 | +0.40(+1.87%) |
Aug 07, 2007 | 20.97 | 21.68 | 20.74 | 21.44 | 18,096,520 | +0.40(+1.90%) |
Aug 06, 2007 | 21.16 | 21.27 | 20.83 | 21.04 | 23,782,932 | -0.05(-0.26%) |
Aug 03, 2007 | 21.46 | 22.02 | 21.07 | 21.10 | 19,130,946 | -0.92(-4.17%) |
Aug 02, 2007 | 21.93 | 22.15 | 21.72 | 22.02 | 15,729,667 | +0.12(+0.54%) |