Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.53 | 24.86 | 24.51 | 24.79 | 7,444,177 | +0.28(+1.13%) |
Oct 30, 2007 | 24.73 | 24.77 | 24.45 | 24.51 | 8,014,374 | -0.19(-0.79%) |
Oct 29, 2007 | 24.32 | 24.86 | 24.31 | 24.70 | 7,256,084 | +0.42(+1.71%) |
Oct 26, 2007 | 24.33 | 24.42 | 24.00 | 24.29 | 5,366,927 | +0.24(+1.01%) |
Oct 25, 2007 | 23.91 | 24.13 | 23.77 | 24.05 | 10,864,639 | +0.27(+1.14%) |
Oct 24, 2007 | 24.09 | 24.34 | 23.34 | 23.77 | 10,600,616 | -0.48(-1.97%) |
Oct 23, 2007 | 24.22 | 24.31 | 24.00 | 24.25 | 4,978,904 | +0.03(+0.14%) |
Oct 22, 2007 | 23.93 | 24.25 | 23.89 | 24.22 | 5,237,297 | +0.04(+0.17%) |
Oct 19, 2007 | 24.49 | 24.73 | 24.07 | 24.18 | 16,459,934 | -0.42(-1.69%) |
Oct 18, 2007 | 24.55 | 24.78 | 24.45 | 24.59 | 5,280,603 | +0.10(+0.42%) |
Oct 17, 2007 | 24.31 | 24.54 | 24.14 | 24.49 | 7,891,674 | +0.35(+1.43%) |
Oct 16, 2007 | 24.18 | 24.31 | 24.03 | 24.14 | 6,648,211 | -0.04(-0.17%) |
Oct 15, 2007 | 24.54 | 24.57 | 23.87 | 24.18 | 6,961,458 | -0.39(-1.61%) |
Oct 12, 2007 | 24.43 | 24.65 | 24.18 | 24.58 | 9,884,167 | +0.40(+1.66%) |
Oct 11, 2007 | 23.73 | 24.60 | 23.56 | 24.18 | 15,164,923 | +0.67(+2.86%) |
Oct 10, 2007 | 23.23 | 23.55 | 23.17 | 23.50 | 8,060,279 | +0.28(+1.19%) |
Oct 09, 2007 | 22.86 | 23.28 | 22.80 | 23.23 | 6,420,565 | +0.46(+2.01%) |
Oct 08, 2007 | 23.05 | 23.08 | 22.60 | 22.77 | 3,662,398 | -0.17(-0.72%) |
Oct 05, 2007 | 22.96 | 23.10 | 22.55 | 22.94 | 6,940,238 | +0.19(+0.85%) |
Oct 04, 2007 | 22.59 | 22.90 | 22.47 | 22.74 | 6,635,219 | +0.09(+0.40%) |
Oct 03, 2007 | 22.90 | 22.96 | 22.51 | 22.65 | 8,275,366 | -0.37(-1.62%) |
Oct 02, 2007 | 23.04 | 23.29 | 22.76 | 23.03 | 7,497,058 | +0.05(+0.21%) |
Oct 01, 2007 | 22.92 | 23.24 | 22.70 | 22.98 | 8,624,125 | +0.06(+0.27%) |
Sep 28, 2007 | 23.31 | 23.35 | 22.79 | 22.92 | 9,882,749 | -0.39(-1.69%) |
Sep 27, 2007 | 23.21 | 23.46 | 23.00 | 23.31 | 6,485,668 | +0.20(+0.87%) |
Sep 26, 2007 | 22.85 | 23.18 | 22.73 | 23.11 | 6,885,673 | +0.39(+1.71%) |
Sep 25, 2007 | 22.47 | 22.84 | 22.33 | 22.72 | 6,299,019 | +0.07(+0.31%) |
Sep 24, 2007 | 22.94 | 22.96 | 22.58 | 22.65 | 7,452,117 | -0.29(-1.27%) |
Sep 21, 2007 | 22.83 | 22.99 | 22.63 | 22.94 | 8,158,151 | +0.31(+1.38%) |
Sep 20, 2007 | 22.90 | 22.93 | 22.46 | 22.63 | 6,427,494 | -0.26(-1.15%) |
Sep 19, 2007 | 22.58 | 23.16 | 22.58 | 22.90 | 9,449,828 | +0.42(+1.85%) |
Sep 18, 2007 | 22.35 | 22.51 | 22.20 | 22.48 | 9,573,684 | +0.15(+0.68%) |
Sep 17, 2007 | 22.38 | 22.51 | 22.20 | 22.33 | 5,469,851 | -0.09(-0.40%) |
Sep 14, 2007 | 22.57 | 22.66 | 22.23 | 22.42 | 8,108,466 | -0.33(-1.43%) |
Sep 13, 2007 | 22.60 | 22.99 | 22.51 | 22.74 | 10,707,438 | +0.14(+0.61%) |
Sep 12, 2007 | 22.52 | 22.77 | 22.44 | 22.60 | 8,400,876 | -0.05(-0.21%) |
Sep 11, 2007 | 22.55 | 22.71 | 22.27 | 22.65 | 10,577,231 | +0.11(+0.49%) |
Sep 10, 2007 | 22.72 | 22.86 | 22.41 | 22.54 | 6,503,568 | -0.12(-0.52%) |
Sep 07, 2007 | 22.86 | 22.86 | 22.40 | 22.66 | 7,228,368 | -0.30(-1.33%) |
Sep 06, 2007 | 22.86 | 23.17 | 22.72 | 22.96 | 5,452,673 | +0.08(+0.33%) |
Sep 05, 2007 | 23.55 | 23.55 | 22.75 | 22.89 | 9,086,057 | -0.53(-2.25%) |
Sep 04, 2007 | 23.46 | 23.52 | 23.29 | 23.41 | 5,920,379 | +0.07(+0.30%) |
Aug 31, 2007 | 23.41 | 23.55 | 23.14 | 23.35 | 5,227,770 | +0.08(+0.33%) |
Aug 30, 2007 | 22.60 | 23.35 | 22.55 | 23.27 | 8,166,668 | +0.47(+2.07%) |
Aug 29, 2007 | 22.34 | 22.81 | 22.31 | 22.80 | 5,807,350 | +0.57(+2.56%) |
Aug 28, 2007 | 22.50 | 22.70 | 22.21 | 22.23 | 6,054,195 | -0.44(-1.96%) |
Aug 27, 2007 | 22.74 | 22.95 | 22.61 | 22.67 | 5,606,865 | -0.24(-1.06%) |
Aug 24, 2007 | 22.63 | 23.01 | 22.58 | 22.92 | 5,143,323 | +0.15(+0.67%) |
Aug 23, 2007 | 22.65 | 22.92 | 22.40 | 22.76 | 7,498,165 | +0.27(+1.20%) |
Aug 22, 2007 | 22.50 | 22.66 | 22.17 | 22.49 | 8,521,056 | +0.08(+0.37%) |
Aug 21, 2007 | 22.29 | 22.78 | 22.21 | 22.41 | 6,886,539 | -0.07(-0.31%) |
Aug 20, 2007 | 22.58 | 22.83 | 22.28 | 22.48 | 5,770,326 | -0.14(-0.61%) |
Aug 17, 2007 | 22.76 | 22.86 | 22.20 | 22.62 | 7,995,783 | +0.28(+1.24%) |
Aug 16, 2007 | 22.60 | 22.66 | 21.67 | 22.34 | 13,646,191 | -0.46(-2.04%) |
Aug 15, 2007 | 22.83 | 23.41 | 22.75 | 22.81 | 8,650,850 | -0.16(-0.69%) |
Aug 14, 2007 | 23.48 | 23.55 | 22.80 | 22.96 | 7,738,514 | -0.51(-2.15%) |
Aug 13, 2007 | 23.90 | 23.98 | 23.38 | 23.47 | 7,637,900 | -0.38(-1.60%) |
Aug 10, 2007 | 24.25 | 24.90 | 23.31 | 23.85 | 10,904,625 | -0.52(-2.13%) |
Aug 09, 2007 | 24.14 | 24.72 | 23.91 | 24.37 | 10,203,932 | -0.01(-0.03%) |
Aug 08, 2007 | 24.07 | 24.42 | 24.01 | 24.38 | 8,733,689 | +0.36(+1.50%) |
Aug 07, 2007 | 23.91 | 24.14 | 23.65 | 24.02 | 7,682,072 | +0.10(+0.43%) |
Aug 06, 2007 | 23.25 | 23.91 | 23.25 | 23.91 | 9,467,872 | +0.57(+2.43%) |
Aug 03, 2007 | 23.44 | 23.81 | 23.27 | 23.35 | 6,492,020 | -0.46(-1.95%) |
Aug 02, 2007 | 23.55 | 23.94 | 23.43 | 23.81 | 7,586,077 | +0.24(+1.03%) |