Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.33 | 24.66 | 24.31 | 24.59 | 7,505,026 | +0.27(+1.13%) |
Oct 30, 2007 | 24.53 | 24.56 | 24.25 | 24.31 | 8,079,884 | -0.19(-0.79%) |
Oct 29, 2007 | 24.12 | 24.66 | 24.11 | 24.50 | 7,315,395 | +0.41(+1.71%) |
Oct 26, 2007 | 24.13 | 24.22 | 23.80 | 24.09 | 5,410,796 | +0.24(+1.01%) |
Oct 25, 2007 | 23.71 | 23.93 | 23.58 | 23.85 | 10,953,446 | +0.27(+1.14%) |
Oct 24, 2007 | 23.90 | 24.14 | 23.15 | 23.58 | 10,687,265 | -0.47(-1.97%) |
Oct 23, 2007 | 24.02 | 24.11 | 23.81 | 24.06 | 5,019,602 | +0.03(+0.14%) |
Oct 22, 2007 | 23.73 | 24.05 | 23.69 | 24.02 | 5,280,107 | +0.04(+0.17%) |
Oct 19, 2007 | 24.29 | 24.53 | 23.87 | 23.98 | 16,594,477 | -0.41(-1.69%) |
Oct 18, 2007 | 24.35 | 24.58 | 24.26 | 24.39 | 5,323,767 | +0.10(+0.42%) |
Oct 17, 2007 | 24.11 | 24.34 | 23.94 | 24.29 | 7,956,180 | +0.34(+1.43%) |
Oct 16, 2007 | 23.99 | 24.11 | 23.84 | 23.95 | 6,702,553 | -0.04(-0.17%) |
Oct 15, 2007 | 24.34 | 24.37 | 23.68 | 23.99 | 7,018,361 | -0.39(-1.61%) |
Oct 12, 2007 | 24.23 | 24.45 | 23.99 | 24.38 | 9,964,960 | +0.40(+1.66%) |
Oct 11, 2007 | 23.53 | 24.40 | 23.37 | 23.98 | 15,288,881 | +0.67(+2.86%) |
Oct 10, 2007 | 23.05 | 23.36 | 22.98 | 23.31 | 8,126,163 | +0.27(+1.19%) |
Oct 09, 2007 | 22.68 | 23.09 | 22.61 | 23.04 | 6,473,046 | +0.45(+2.01%) |
Oct 08, 2007 | 22.86 | 22.89 | 22.42 | 22.59 | 3,692,334 | -0.16(-0.72%) |
Oct 05, 2007 | 22.78 | 22.91 | 22.37 | 22.75 | 6,996,968 | +0.19(+0.85%) |
Oct 04, 2007 | 22.41 | 22.72 | 22.28 | 22.56 | 6,689,455 | +0.09(+0.40%) |
Oct 03, 2007 | 22.71 | 22.78 | 22.33 | 22.47 | 8,343,008 | -0.37(-1.62%) |
Oct 02, 2007 | 22.85 | 23.10 | 22.58 | 22.84 | 7,558,339 | +0.05(+0.21%) |
Oct 01, 2007 | 22.73 | 23.05 | 22.52 | 22.79 | 8,694,618 | +0.06(+0.27%) |
Sep 28, 2007 | 23.12 | 23.16 | 22.61 | 22.73 | 9,963,530 | -0.39(-1.69%) |
Sep 27, 2007 | 23.02 | 23.27 | 22.81 | 23.12 | 6,538,682 | +0.20(+0.87%) |
Sep 26, 2007 | 22.67 | 22.99 | 22.54 | 22.92 | 6,941,956 | +0.38(+1.71%) |
Sep 25, 2007 | 22.29 | 22.65 | 22.15 | 22.54 | 6,350,507 | +0.07(+0.31%) |
Sep 24, 2007 | 22.76 | 22.78 | 22.39 | 22.47 | 7,513,030 | -0.29(-1.27%) |
Sep 21, 2007 | 22.64 | 22.81 | 22.45 | 22.76 | 8,224,835 | +0.31(+1.38%) |
Sep 20, 2007 | 22.72 | 22.74 | 22.28 | 22.45 | 6,480,032 | -0.26(-1.15%) |
Sep 19, 2007 | 22.40 | 22.97 | 22.40 | 22.71 | 9,527,071 | +0.41(+1.85%) |
Sep 18, 2007 | 22.17 | 22.32 | 22.02 | 22.30 | 9,651,938 | +0.15(+0.68%) |
Sep 17, 2007 | 22.19 | 22.33 | 22.02 | 22.15 | 5,514,562 | -0.09(-0.40%) |
Sep 14, 2007 | 22.39 | 22.48 | 22.05 | 22.24 | 8,174,744 | -0.32(-1.43%) |
Sep 13, 2007 | 22.42 | 22.80 | 22.33 | 22.56 | 10,794,960 | +0.14(+0.61%) |
Sep 12, 2007 | 22.34 | 22.59 | 22.26 | 22.42 | 8,469,544 | -0.05(-0.21%) |
Sep 11, 2007 | 22.37 | 22.52 | 22.09 | 22.47 | 10,663,689 | +0.11(+0.49%) |
Sep 10, 2007 | 22.54 | 22.68 | 22.23 | 22.36 | 6,556,728 | -0.12(-0.52%) |
Sep 07, 2007 | 22.68 | 22.68 | 22.22 | 22.48 | 7,287,453 | -0.30(-1.33%) |
Sep 06, 2007 | 22.68 | 22.98 | 22.54 | 22.78 | 5,497,243 | +0.08(+0.33%) |
Sep 05, 2007 | 23.36 | 23.36 | 22.57 | 22.70 | 9,160,326 | -0.52(-2.25%) |
Sep 04, 2007 | 23.27 | 23.33 | 23.10 | 23.22 | 5,968,772 | +0.07(+0.30%) |
Aug 31, 2007 | 23.22 | 23.36 | 22.95 | 23.16 | 5,270,502 | +0.08(+0.33%) |
Aug 30, 2007 | 22.42 | 23.16 | 22.37 | 23.08 | 8,233,422 | +0.47(+2.07%) |
Aug 29, 2007 | 22.16 | 22.62 | 22.13 | 22.61 | 5,854,819 | +0.56(+2.56%) |
Aug 28, 2007 | 22.32 | 22.52 | 22.03 | 22.05 | 6,103,682 | -0.44(-1.96%) |
Aug 27, 2007 | 22.56 | 22.76 | 22.43 | 22.49 | 5,652,695 | -0.24(-1.06%) |
Aug 24, 2007 | 22.45 | 22.82 | 22.39 | 22.73 | 5,185,364 | +0.15(+0.67%) |
Aug 23, 2007 | 22.47 | 22.74 | 22.21 | 22.58 | 7,559,455 | +0.27(+1.20%) |
Aug 22, 2007 | 22.32 | 22.48 | 21.99 | 22.31 | 8,590,707 | +0.08(+0.37%) |
Aug 21, 2007 | 22.10 | 22.60 | 22.03 | 22.23 | 6,942,829 | -0.07(-0.31%) |
Aug 20, 2007 | 22.39 | 22.64 | 22.10 | 22.30 | 5,817,493 | -0.14(-0.61%) |
Aug 17, 2007 | 22.57 | 22.68 | 22.02 | 22.43 | 8,061,140 | +0.27(+1.24%) |
Aug 16, 2007 | 22.41 | 22.48 | 21.49 | 22.16 | 13,757,734 | -0.46(-2.04%) |
Aug 15, 2007 | 22.65 | 23.22 | 22.57 | 22.62 | 8,721,562 | -0.16(-0.69%) |
Aug 14, 2007 | 23.29 | 23.36 | 22.61 | 22.78 | 7,801,769 | -0.50(-2.15%) |
Aug 13, 2007 | 23.71 | 23.78 | 23.19 | 23.28 | 7,700,332 | -0.38(-1.60%) |
Aug 10, 2007 | 24.05 | 24.70 | 23.12 | 23.66 | 10,993,759 | -0.52(-2.13%) |
Aug 09, 2007 | 23.94 | 24.52 | 23.72 | 24.17 | 10,287,338 | -0.01(-0.03%) |
Aug 08, 2007 | 23.88 | 24.22 | 23.82 | 24.18 | 8,805,078 | +0.36(+1.50%) |
Aug 07, 2007 | 23.72 | 23.95 | 23.46 | 23.82 | 7,744,865 | +0.10(+0.43%) |
Aug 06, 2007 | 23.06 | 23.72 | 23.06 | 23.72 | 9,545,262 | +0.56(+2.43%) |
Aug 03, 2007 | 23.25 | 23.62 | 23.08 | 23.16 | 6,545,085 | -0.46(-1.95%) |
Aug 02, 2007 | 23.36 | 23.75 | 23.24 | 23.62 | 7,648,085 | +0.24(+1.03%) |