Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.38 | 25.67 | 25.09 | 25.61 | 1,557,926 | +0.32(+1.28%) |
Oct 30, 2007 | 25.25 | 25.47 | 25.03 | 25.28 | 1,476,856 | -0.07(-0.26%) |
Oct 29, 2007 | 25.67 | 25.77 | 25.18 | 25.35 | 864,807 | -0.19(-0.72%) |
Oct 26, 2007 | 25.01 | 25.56 | 25.01 | 25.53 | 1,281,885 | +0.65(+2.62%) |
Oct 25, 2007 | 24.59 | 24.95 | 24.42 | 24.88 | 1,345,703 | +0.41(+1.68%) |
Oct 24, 2007 | 24.61 | 24.66 | 24.24 | 24.47 | 1,440,508 | -0.30(-1.23%) |
Oct 23, 2007 | 24.48 | 24.90 | 24.48 | 24.78 | 1,604,994 | +0.24(+0.97%) |
Oct 22, 2007 | 24.33 | 24.71 | 24.05 | 24.54 | 1,404,496 | +0.15(+0.61%) |
Oct 19, 2007 | 24.98 | 25.18 | 24.38 | 24.39 | 1,158,102 | -0.81(-3.20%) |
Oct 18, 2007 | 25.22 | 25.52 | 24.76 | 25.19 | 1,648,879 | -0.10(-0.38%) |
Oct 17, 2007 | 25.67 | 26.03 | 24.62 | 25.29 | 1,660,605 | -0.32(-1.24%) |
Oct 16, 2007 | 26.14 | 26.14 | 25.54 | 25.61 | 1,100,314 | -0.53(-2.03%) |
Oct 15, 2007 | 26.94 | 26.98 | 26.07 | 26.14 | 1,553,236 | -0.67(-2.49%) |
Oct 12, 2007 | 26.87 | 27.06 | 26.72 | 26.81 | 959,748 | +0.05(+0.20%) |
Oct 11, 2007 | 26.65 | 27.11 | 26.57 | 26.75 | 1,713,535 | +0.08(+0.31%) |
Oct 10, 2007 | 26.80 | 26.87 | 25.67 | 26.67 | 2,617,873 | -0.07(-0.27%) |
Oct 09, 2007 | 26.42 | 26.77 | 26.11 | 26.74 | 3,129,253 | -0.06(-0.22%) |
Oct 08, 2007 | 27.01 | 27.18 | 26.71 | 26.80 | 1,910,014 | -0.35(-1.30%) |
Oct 05, 2007 | 26.61 | 27.16 | 26.54 | 27.15 | 2,695,761 | +0.59(+2.20%) |
Oct 04, 2007 | 26.26 | 26.77 | 24.65 | 26.57 | 4,172,952 | +0.27(+1.04%) |
Oct 03, 2007 | 25.79 | 26.50 | 25.76 | 26.29 | 3,792,725 | +0.46(+1.78%) |
Oct 02, 2007 | 25.19 | 25.84 | 24.96 | 25.83 | 3,521,373 | +0.76(+3.02%) |
Oct 01, 2007 | 24.72 | 25.16 | 24.72 | 25.07 | 3,441,308 | +0.36(+1.45%) |
Sep 28, 2007 | 25.03 | 25.08 | 24.57 | 24.72 | 3,812,155 | -0.21(-0.84%) |
Sep 27, 2007 | 25.01 | 25.34 | 24.67 | 24.93 | 3,121,213 | -0.13(-0.50%) |
Sep 26, 2007 | 25.35 | 25.38 | 24.92 | 25.05 | 2,776,831 | -0.21(-0.85%) |
Sep 25, 2007 | 25.55 | 25.55 | 25.03 | 25.27 | 2,591,408 | -0.39(-1.51%) |
Sep 24, 2007 | 25.07 | 25.78 | 25.01 | 25.65 | 3,749,677 | +0.66(+2.63%) |
Sep 21, 2007 | 24.57 | 25.31 | 24.54 | 25.00 | 12,620,699 | +0.47(+1.90%) |
Sep 20, 2007 | 24.70 | 24.88 | 24.41 | 24.53 | 2,919,040 | -0.17(-0.70%) |
Sep 19, 2007 | 24.36 | 24.78 | 24.14 | 24.70 | 3,347,172 | +0.60(+2.48%) |
Sep 18, 2007 | 23.74 | 24.36 | 23.77 | 24.11 | 3,839,458 | +0.36(+1.53%) |
Sep 17, 2007 | 23.33 | 23.88 | 23.29 | 23.74 | 2,690,568 | +0.18(+0.79%) |
Sep 14, 2007 | 23.25 | 23.60 | 22.73 | 23.56 | 1,912,359 | +0.30(+1.31%) |
Sep 13, 2007 | 23.04 | 23.34 | 22.86 | 23.25 | 2,228,768 | -0.02(-0.08%) |
Sep 12, 2007 | 23.09 | 23.44 | 22.93 | 23.27 | 2,658,073 | +0.17(+0.72%) |
Sep 11, 2007 | 22.57 | 23.14 | 22.57 | 23.10 | 1,445,701 | +0.53(+2.35%) |
Sep 10, 2007 | 22.64 | 22.83 | 22.35 | 22.57 | 1,939,996 | -0.08(-0.34%) |
Sep 07, 2007 | 22.57 | 22.82 | 22.30 | 22.65 | 2,013,697 | -0.08(-0.37%) |
Sep 06, 2007 | 22.54 | 22.86 | 22.23 | 22.73 | 1,465,665 | +0.19(+0.85%) |
Sep 05, 2007 | 22.59 | 22.91 | 22.32 | 22.54 | 1,492,936 | -0.27(-1.20%) |
Sep 04, 2007 | 22.73 | 22.98 | 22.50 | 22.82 | 1,966,796 | +0.08(+0.37%) |
Aug 31, 2007 | 22.69 | 22.98 | 22.40 | 22.73 | 2,200,963 | +0.31(+1.38%) |
Aug 30, 2007 | 22.08 | 22.54 | 21.93 | 22.42 | 2,321,731 | +0.35(+1.57%) |
Aug 29, 2007 | 21.46 | 22.11 | 21.46 | 22.08 | 1,645,864 | +0.81(+3.79%) |
Aug 28, 2007 | 21.81 | 22.04 | 21.25 | 21.27 | 1,951,051 | -0.64(-2.92%) |
Aug 27, 2007 | 22.02 | 22.30 | 21.75 | 21.91 | 1,673,335 | -0.29(-1.29%) |
Aug 24, 2007 | 21.93 | 22.62 | 21.87 | 22.20 | 1,985,054 | +0.14(+0.62%) |
Aug 23, 2007 | 22.02 | 22.38 | 21.96 | 22.06 | 2,340,324 | +0.04(+0.16%) |
Aug 22, 2007 | 21.78 | 22.79 | 21.70 | 22.02 | 2,982,690 | +0.38(+1.77%) |
Aug 21, 2007 | 21.09 | 21.71 | 20.77 | 21.64 | 3,262,249 | +0.55(+2.60%) |
Aug 20, 2007 | 20.39 | 21.15 | 20.13 | 21.09 | 3,534,271 | +0.79(+3.91%) |
Aug 17, 2007 | 20.53 | 20.67 | 20.09 | 20.30 | 5,192,866 | +0.29(+1.43%) |
Aug 16, 2007 | 20.21 | 22.91 | 19.01 | 20.01 | 4,327,388 | -0.20(-0.97%) |
Aug 15, 2007 | 20.67 | 20.78 | 20.15 | 20.21 | 3,285,483 | -0.79(-3.75%) |
Aug 14, 2007 | 21.76 | 21.76 | 20.92 | 21.00 | 2,538,812 | -0.45(-2.09%) |
Aug 13, 2007 | 20.98 | 21.73 | 20.99 | 21.44 | 2,209,170 | +0.46(+2.19%) |
Aug 10, 2007 | 21.55 | 21.69 | 20.69 | 20.98 | 2,253,887 | -0.70(-3.22%) |
Aug 09, 2007 | 21.22 | 21.93 | 15.82 | 21.68 | 2,365,521 | +0.47(+2.19%) |
Aug 08, 2007 | 19.30 | 21.22 | 19.30 | 21.22 | 2,447,524 | +0.71(+3.46%) |
Aug 07, 2007 | 20.08 | 20.81 | 19.74 | 20.51 | 1,903,481 | +0.42(+2.11%) |
Aug 06, 2007 | 19.37 | 20.08 | 18.86 | 20.08 | 1,668,722 | +0.86(+4.47%) |
Aug 03, 2007 | 19.42 | 20.44 | 19.12 | 19.22 | 2,033,830 | -1.22(-5.96%) |
Aug 02, 2007 | 20.12 | 20.56 | 19.94 | 20.44 | 2,631,440 | +0.71(+3.60%) |