Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.95 | 24.99 | 24.63 | 24.76 | 7,028,693 | -0.19(-0.76%) |
Oct 30, 2007 | 24.70 | 25.15 | 24.65 | 24.95 | 6,377,583 | +0.25(+1.02%) |
Oct 29, 2007 | 24.78 | 24.80 | 24.63 | 24.70 | 4,027,335 | -0.04(-0.15%) |
Oct 26, 2007 | 24.87 | 24.87 | 24.60 | 24.74 | 6,568,045 | +0.05(+0.20%) |
Oct 25, 2007 | 24.41 | 24.86 | 24.41 | 24.69 | 6,610,693 | +0.31(+1.27%) |
Oct 24, 2007 | 24.07 | 24.43 | 23.97 | 24.38 | 7,707,594 | +0.02(+0.10%) |
Oct 23, 2007 | 24.29 | 24.39 | 24.08 | 24.36 | 5,064,458 | +0.35(+1.44%) |
Oct 22, 2007 | 23.70 | 24.19 | 23.68 | 24.01 | 8,018,564 | +0.07(+0.31%) |
Oct 19, 2007 | 24.39 | 24.66 | 23.89 | 23.94 | 11,501,284 | -0.65(-2.65%) |
Oct 18, 2007 | 23.42 | 25.17 | 23.31 | 24.59 | 19,015,466 | +1.77(+7.74%) |
Oct 17, 2007 | 23.10 | 23.14 | 22.66 | 22.82 | 7,118,351 | -0.27(-1.16%) |
Oct 16, 2007 | 23.21 | 23.34 | 23.02 | 23.09 | 7,518,419 | -0.10(-0.44%) |
Oct 15, 2007 | 23.65 | 23.69 | 23.03 | 23.19 | 5,861,444 | -0.49(-2.07%) |
Oct 12, 2007 | 23.36 | 23.79 | 23.28 | 23.68 | 6,718,040 | +0.47(+2.04%) |
Oct 11, 2007 | 23.07 | 23.37 | 23.03 | 23.21 | 5,205,245 | +0.25(+1.08%) |
Oct 10, 2007 | 22.93 | 23.06 | 22.83 | 22.96 | 3,658,451 | +0.03(+0.14%) |
Oct 09, 2007 | 23.05 | 23.09 | 22.67 | 22.93 | 6,098,189 | -0.08(-0.36%) |
Oct 08, 2007 | 23.15 | 23.21 | 22.90 | 23.01 | 4,284,447 | -0.22(-0.96%) |
Oct 05, 2007 | 23.32 | 23.32 | 23.15 | 23.23 | 3,870,324 | -0.02(-0.07%) |
Oct 04, 2007 | 23.18 | 23.36 | 23.11 | 23.25 | 2,897,645 | +0.16(+0.70%) |
Oct 03, 2007 | 23.16 | 23.25 | 22.96 | 23.09 | 4,064,652 | -0.22(-0.96%) |
Oct 02, 2007 | 23.37 | 23.50 | 23.00 | 23.31 | 4,387,905 | -0.06(-0.25%) |
Oct 01, 2007 | 23.33 | 23.52 | 23.18 | 23.37 | 4,964,381 | +0.14(+0.62%) |
Sep 28, 2007 | 23.12 | 23.28 | 23.12 | 23.23 | 4,406,563 | +0.05(+0.21%) |
Sep 27, 2007 | 23.04 | 23.30 | 22.90 | 23.18 | 3,731,948 | +0.18(+0.79%) |
Sep 26, 2007 | 23.43 | 23.47 | 22.81 | 22.99 | 8,754,728 | -0.42(-1.78%) |
Sep 25, 2007 | 23.13 | 23.46 | 23.11 | 23.41 | 5,394,496 | +0.19(+0.82%) |
Sep 24, 2007 | 23.32 | 23.36 | 23.12 | 23.22 | 4,586,533 | -0.21(-0.88%) |
Sep 21, 2007 | 23.38 | 23.47 | 23.12 | 23.43 | 7,371,089 | +0.31(+1.34%) |
Sep 20, 2007 | 23.24 | 23.35 | 23.09 | 23.12 | 4,200,108 | -0.15(-0.66%) |
Sep 19, 2007 | 23.05 | 23.41 | 22.94 | 23.27 | 5,681,086 | +0.43(+1.88%) |
Sep 18, 2007 | 22.59 | 22.90 | 22.50 | 22.84 | 5,189,252 | +0.41(+1.84%) |
Sep 17, 2007 | 22.43 | 22.56 | 22.31 | 22.43 | 3,878,793 | -0.13(-0.59%) |
Sep 14, 2007 | 22.56 | 22.60 | 22.35 | 22.56 | 4,053,020 | -0.11(-0.49%) |
Sep 13, 2007 | 22.69 | 22.73 | 22.59 | 22.67 | 3,760,784 | +0.16(+0.71%) |
Sep 12, 2007 | 22.20 | 22.64 | 22.16 | 22.51 | 4,252,691 | +0.18(+0.79%) |
Sep 11, 2007 | 21.97 | 22.36 | 21.91 | 22.33 | 4,981,767 | +0.43(+1.94%) |
Sep 10, 2007 | 21.80 | 22.04 | 21.69 | 21.91 | 4,291,462 | +0.17(+0.76%) |
Sep 07, 2007 | 22.16 | 23.11 | 21.72 | 21.74 | 8,063,878 | -0.48(-2.17%) |
Sep 06, 2007 | 21.39 | 22.37 | 21.39 | 22.23 | 3,872,735 | +0.02(+0.11%) |
Sep 05, 2007 | 22.24 | 22.34 | 21.91 | 22.20 | 5,163,378 | -0.18(-0.81%) |
Sep 04, 2007 | 22.41 | 22.57 | 22.26 | 22.38 | 5,342,982 | -0.21(-0.95%) |
Aug 31, 2007 | 22.39 | 22.74 | 22.32 | 22.60 | 12,651,211 | +0.40(+1.78%) |
Aug 30, 2007 | 21.79 | 22.33 | 21.75 | 22.20 | 10,171,807 | +0.43(+1.97%) |
Aug 29, 2007 | 21.44 | 21.79 | 21.37 | 21.77 | 6,446,644 | +0.45(+2.11%) |
Aug 28, 2007 | 21.74 | 21.91 | 21.31 | 21.32 | 7,311,963 | -0.40(-1.86%) |
Aug 27, 2007 | 21.69 | 21.99 | 21.67 | 21.73 | 5,020,417 | +0.00(+0.00%) |
Aug 24, 2007 | 21.76 | 21.77 | 21.57 | 21.73 | 4,678,445 | +0.07(+0.30%) |
Aug 23, 2007 | 22.21 | 22.21 | 21.50 | 21.66 | 10,088,450 | +0.27(+1.27%) |
Aug 22, 2007 | 21.05 | 21.41 | 21.02 | 21.39 | 12,132,892 | +0.52(+2.51%) |
Aug 21, 2007 | 20.56 | 21.04 | 20.35 | 20.87 | 10,753,614 | +0.17(+0.80%) |
Aug 20, 2007 | 21.07 | 21.08 | 20.48 | 20.70 | 12,479,153 | -0.30(-1.43%) |
Aug 17, 2007 | 20.87 | 21.40 | 20.76 | 21.00 | 14,660,275 | -0.02(-0.10%) |
Aug 16, 2007 | 21.22 | 21.30 | 20.58 | 21.02 | 11,037,588 | -0.29(-1.37%) |
Aug 15, 2007 | 22.06 | 22.06 | 21.25 | 21.31 | 8,926,065 | -0.33(-1.53%) |
Aug 14, 2007 | 21.70 | 22.00 | 21.65 | 21.65 | 7,750,376 | -0.16(-0.72%) |
Aug 13, 2007 | 21.47 | 22.02 | 21.45 | 21.80 | 7,744,987 | +0.35(+1.62%) |
Aug 10, 2007 | 21.50 | 21.61 | 21.01 | 21.46 | 10,574,030 | -0.07(-0.31%) |
Aug 09, 2007 | 22.28 | 22.57 | 21.52 | 21.52 | 12,087,336 | -0.97(-4.31%) |
Aug 08, 2007 | 22.00 | 22.49 | 21.66 | 22.49 | 11,991,194 | +0.44(+1.98%) |
Aug 07, 2007 | 22.04 | 22.24 | 21.77 | 22.05 | 12,402,481 | -0.22(-0.98%) |
Aug 06, 2007 | 22.70 | 22.70 | 22.10 | 22.27 | 9,492,872 | +0.02(+0.09%) |
Aug 03, 2007 | 22.36 | 22.40 | 22.21 | 22.25 | 10,501,332 | -0.07(-0.33%) |
Aug 02, 2007 | 21.67 | 22.39 | 21.66 | 22.33 | 11,226,533 | +0.66(+3.05%) |