Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.81 | 25.01 | 24.71 | 24.90 | 3,826,320 | +0.02(+0.10%) |
Oct 30, 2007 | 24.80 | 24.94 | 24.78 | 24.88 | 2,451,265 | +0.08(+0.31%) |
Oct 29, 2007 | 24.51 | 25.01 | 24.48 | 24.80 | 4,495,015 | +0.25(+1.03%) |
Oct 26, 2007 | 24.42 | 24.72 | 24.37 | 24.55 | 2,588,338 | -0.11(-0.45%) |
Oct 25, 2007 | 24.59 | 24.70 | 24.51 | 24.66 | 3,590,866 | -0.27(-1.09%) |
Oct 24, 2007 | 24.66 | 24.95 | 24.61 | 24.93 | 5,453,499 | -0.37(-1.48%) |
Oct 23, 2007 | 25.45 | 25.45 | 25.04 | 25.30 | 6,098,505 | +0.65(+2.62%) |
Oct 22, 2007 | 24.56 | 24.71 | 24.44 | 24.66 | 2,923,200 | -0.00(-0.02%) |
Oct 19, 2007 | 24.94 | 24.99 | 24.63 | 24.66 | 3,742,758 | -0.24(-0.98%) |
Oct 18, 2007 | 24.97 | 25.12 | 24.91 | 24.91 | 2,795,183 | -0.14(-0.56%) |
Oct 17, 2007 | 25.28 | 25.33 | 24.92 | 25.05 | 3,132,309 | -0.13(-0.50%) |
Oct 16, 2007 | 25.12 | 25.36 | 25.06 | 25.17 | 2,335,391 | -0.26(-1.03%) |
Oct 15, 2007 | 25.59 | 25.61 | 25.31 | 25.44 | 2,044,984 | +0.06(+0.25%) |
Oct 12, 2007 | 25.33 | 25.38 | 25.23 | 25.37 | 2,990,994 | -0.02(-0.08%) |
Oct 11, 2007 | 25.58 | 25.60 | 25.33 | 25.39 | 6,556,465 | -0.53(-2.06%) |
Oct 10, 2007 | 25.99 | 26.07 | 25.92 | 25.93 | 1,764,046 | -0.12(-0.45%) |
Oct 09, 2007 | 26.11 | 26.13 | 25.95 | 26.04 | 1,924,582 | -0.01(-0.04%) |
Oct 08, 2007 | 26.19 | 26.19 | 25.94 | 26.05 | 2,775,219 | -0.22(-0.83%) |
Oct 05, 2007 | 26.41 | 26.46 | 26.24 | 26.27 | 3,655,081 | -0.03(-0.13%) |
Oct 04, 2007 | 26.36 | 26.49 | 26.26 | 26.31 | 2,553,555 | +0.12(+0.46%) |
Oct 03, 2007 | 26.23 | 26.42 | 26.15 | 26.18 | 1,735,849 | +0.04(+0.15%) |
Oct 02, 2007 | 26.19 | 26.27 | 26.03 | 26.14 | 2,063,714 | +0.03(+0.11%) |
Oct 01, 2007 | 26.13 | 26.20 | 26.03 | 26.12 | 2,953,867 | +0.27(+1.03%) |
Sep 28, 2007 | 25.59 | 25.89 | 25.56 | 25.85 | 3,401,310 | +0.01(+0.04%) |
Sep 27, 2007 | 25.90 | 26.00 | 25.72 | 25.84 | 2,279,820 | -0.02(-0.09%) |
Sep 26, 2007 | 25.98 | 26.07 | 25.76 | 25.86 | 2,256,769 | -0.13(-0.50%) |
Sep 25, 2007 | 25.96 | 26.04 | 25.92 | 25.99 | 1,874,754 | -0.07(-0.28%) |
Sep 24, 2007 | 26.19 | 26.23 | 26.02 | 26.07 | 1,672,252 | -0.28(-1.07%) |
Sep 21, 2007 | 26.42 | 26.49 | 26.23 | 26.35 | 3,065,419 | +0.29(+1.10%) |
Sep 20, 2007 | 26.05 | 26.24 | 25.98 | 26.06 | 2,210,460 | +0.08(+0.30%) |
Sep 19, 2007 | 26.07 | 26.30 | 25.87 | 25.98 | 3,736,790 | +0.06(+0.24%) |
Sep 18, 2007 | 25.40 | 26.04 | 25.43 | 25.92 | 2,744,758 | +0.23(+0.91%) |
Sep 17, 2007 | 25.70 | 25.90 | 25.62 | 25.69 | 1,646,525 | -0.26(-1.01%) |
Sep 14, 2007 | 26.23 | 26.08 | 25.80 | 25.95 | 2,320,778 | -0.33(-1.24%) |
Sep 13, 2007 | 25.96 | 26.45 | 26.25 | 26.28 | 2,653,993 | +0.17(+0.67%) |
Sep 12, 2007 | 26.01 | 26.43 | 25.93 | 26.10 | 4,130,515 | -0.14(-0.54%) |
Sep 11, 2007 | 25.82 | 26.32 | 25.88 | 26.24 | 3,230,483 | +0.47(+1.81%) |
Sep 10, 2007 | 25.89 | 26.06 | 25.65 | 25.78 | 3,031,323 | -0.01(-0.04%) |
Sep 07, 2007 | 26.34 | 26.35 | 25.66 | 25.79 | 4,037,486 | -0.19(-0.73%) |
Sep 06, 2007 | 25.83 | 26.09 | 25.75 | 25.97 | 3,232,541 | +0.15(+0.58%) |
Sep 05, 2007 | 25.66 | 25.86 | 25.61 | 25.82 | 2,264,219 | +0.06(+0.25%) |
Sep 04, 2007 | 25.51 | 25.86 | 25.46 | 25.76 | 3,089,086 | +0.39(+1.53%) |
Aug 31, 2007 | 25.30 | 25.56 | 25.17 | 25.37 | 3,143,011 | +0.49(+1.95%) |
Aug 30, 2007 | 24.81 | 25.16 | 24.78 | 24.89 | 2,492,634 | -0.18(-0.74%) |
Aug 29, 2007 | 24.93 | 25.12 | 24.83 | 25.07 | 2,093,145 | +0.18(+0.72%) |
Aug 28, 2007 | 25.12 | 25.27 | 24.88 | 24.89 | 4,491,104 | -0.46(-1.80%) |
Aug 27, 2007 | 25.34 | 25.46 | 25.24 | 25.35 | 1,430,830 | -0.02(-0.10%) |
Aug 24, 2007 | 25.00 | 25.39 | 25.21 | 25.37 | 2,707,917 | +0.31(+1.24%) |
Aug 23, 2007 | 25.42 | 25.46 | 24.91 | 25.06 | 4,506,952 | +0.05(+0.19%) |
Aug 22, 2007 | 24.82 | 25.09 | 24.80 | 25.01 | 2,250,594 | +0.24(+0.96%) |
Aug 21, 2007 | 24.61 | 24.92 | 24.58 | 24.77 | 2,215,812 | +0.10(+0.39%) |
Aug 20, 2007 | 24.80 | 24.88 | 24.50 | 24.68 | 3,434,446 | +0.05(+0.20%) |
Aug 17, 2007 | 23.93 | 24.90 | 24.31 | 24.63 | 5,926,875 | +0.43(+1.79%) |
Aug 16, 2007 | 23.88 | 24.21 | 23.74 | 24.20 | 9,861,042 | +0.04(+0.16%) |
Aug 15, 2007 | 24.08 | 24.50 | 24.06 | 24.16 | 5,785,866 | -0.38(-1.56%) |
Aug 14, 2007 | 24.84 | 24.90 | 24.45 | 24.54 | 6,804,885 | -0.51(-2.02%) |
Aug 13, 2007 | 24.95 | 25.28 | 24.90 | 25.05 | 3,526,446 | -0.25(-0.98%) |
Aug 10, 2007 | 25.37 | 25.55 | 24.88 | 25.29 | 4,725,734 | -0.19(-0.74%) |
Aug 09, 2007 | 25.53 | 25.73 | 25.27 | 25.48 | 7,061,125 | -0.15(-0.59%) |
Aug 08, 2007 | 26.14 | 26.28 | 25.40 | 25.63 | 15,154,623 | +0.14(+0.53%) |
Aug 07, 2007 | 25.37 | 25.71 | 25.33 | 25.50 | 5,269,294 | +0.09(+0.36%) |
Aug 06, 2007 | 25.38 | 25.45 | 25.17 | 25.41 | 6,375,292 | +0.57(+2.29%) |
Aug 03, 2007 | 24.95 | 25.20 | 24.82 | 24.84 | 6,827,113 | -0.36(-1.43%) |
Aug 02, 2007 | 25.18 | 25.38 | 25.13 | 25.20 | 5,696,322 | +0.12(+0.48%) |