Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.01 | 25.22 | 24.92 | 25.11 | 3,794,823 | +0.02(+0.10%) |
Oct 30, 2007 | 25.01 | 25.15 | 24.99 | 25.08 | 2,431,087 | +0.08(+0.31%) |
Oct 29, 2007 | 24.71 | 25.22 | 24.69 | 25.00 | 4,458,014 | +0.25(+1.03%) |
Oct 26, 2007 | 24.63 | 24.92 | 24.57 | 24.75 | 2,567,032 | -0.11(-0.45%) |
Oct 25, 2007 | 24.80 | 24.91 | 24.71 | 24.86 | 3,561,308 | -0.27(-1.09%) |
Oct 24, 2007 | 24.86 | 25.16 | 24.82 | 25.14 | 5,408,608 | -0.38(-1.48%) |
Oct 23, 2007 | 25.66 | 25.67 | 25.25 | 25.51 | 6,048,304 | +0.65(+2.62%) |
Oct 22, 2007 | 24.76 | 24.92 | 24.65 | 24.86 | 2,899,138 | -0.00(-0.02%) |
Oct 19, 2007 | 25.15 | 25.19 | 24.84 | 24.87 | 3,711,950 | -0.25(-0.98%) |
Oct 18, 2007 | 25.18 | 25.33 | 25.11 | 25.11 | 2,772,174 | -0.14(-0.56%) |
Oct 17, 2007 | 25.49 | 25.54 | 25.13 | 25.25 | 3,106,525 | -0.13(-0.50%) |
Oct 16, 2007 | 25.33 | 25.57 | 25.27 | 25.38 | 2,316,167 | -0.26(-1.03%) |
Oct 15, 2007 | 25.80 | 25.82 | 25.52 | 25.65 | 2,028,151 | +0.06(+0.25%) |
Oct 12, 2007 | 25.54 | 25.59 | 25.44 | 25.58 | 2,966,373 | -0.02(-0.08%) |
Oct 11, 2007 | 25.79 | 25.81 | 25.54 | 25.60 | 6,502,495 | -0.54(-2.06%) |
Oct 10, 2007 | 26.21 | 26.29 | 26.13 | 26.14 | 1,749,525 | -0.12(-0.45%) |
Oct 09, 2007 | 26.32 | 26.35 | 26.17 | 26.26 | 1,908,740 | -0.01(-0.04%) |
Oct 08, 2007 | 26.41 | 26.41 | 26.15 | 26.27 | 2,752,374 | -0.22(-0.83%) |
Oct 05, 2007 | 26.63 | 26.68 | 26.45 | 26.49 | 3,624,994 | -0.03(-0.13%) |
Oct 04, 2007 | 26.58 | 26.71 | 26.48 | 26.52 | 2,532,535 | +0.12(+0.46%) |
Oct 03, 2007 | 26.45 | 26.64 | 26.37 | 26.40 | 1,721,561 | +0.04(+0.15%) |
Oct 02, 2007 | 26.41 | 26.48 | 26.25 | 26.36 | 2,046,726 | +0.03(+0.11%) |
Oct 01, 2007 | 26.34 | 26.42 | 26.25 | 26.33 | 2,929,552 | +0.27(+1.03%) |
Sep 28, 2007 | 25.80 | 26.11 | 25.77 | 26.06 | 3,373,312 | +0.01(+0.04%) |
Sep 27, 2007 | 26.12 | 26.21 | 25.94 | 26.05 | 2,261,054 | -0.02(-0.09%) |
Sep 26, 2007 | 26.20 | 26.28 | 25.97 | 26.08 | 2,238,192 | -0.13(-0.50%) |
Sep 25, 2007 | 26.18 | 26.26 | 26.13 | 26.21 | 1,859,322 | -0.07(-0.28%) |
Sep 24, 2007 | 26.41 | 26.45 | 26.23 | 26.28 | 1,658,487 | -0.28(-1.07%) |
Sep 21, 2007 | 26.64 | 26.71 | 26.45 | 26.57 | 3,040,186 | +0.29(+1.10%) |
Sep 20, 2007 | 26.27 | 26.46 | 26.20 | 26.28 | 2,192,265 | +0.08(+0.30%) |
Sep 19, 2007 | 26.29 | 26.51 | 26.08 | 26.20 | 3,706,030 | +0.06(+0.24%) |
Sep 18, 2007 | 25.61 | 26.26 | 25.64 | 26.14 | 2,722,164 | +0.24(+0.91%) |
Sep 17, 2007 | 25.92 | 26.11 | 25.83 | 25.90 | 1,632,972 | -0.26(-1.01%) |
Sep 14, 2007 | 26.45 | 26.30 | 26.01 | 26.17 | 2,301,674 | -0.33(-1.24%) |
Sep 13, 2007 | 26.17 | 26.67 | 26.47 | 26.49 | 2,632,147 | +0.18(+0.67%) |
Sep 12, 2007 | 26.23 | 26.65 | 26.15 | 26.32 | 4,096,515 | -0.14(-0.54%) |
Sep 11, 2007 | 26.04 | 26.54 | 26.09 | 26.46 | 3,203,891 | +0.47(+1.81%) |
Sep 10, 2007 | 26.10 | 26.27 | 25.86 | 25.99 | 3,006,371 | -0.01(-0.04%) |
Sep 07, 2007 | 26.56 | 26.57 | 25.87 | 26.00 | 4,004,252 | -0.19(-0.73%) |
Sep 06, 2007 | 26.04 | 26.31 | 25.96 | 26.19 | 3,205,932 | +0.15(+0.58%) |
Sep 05, 2007 | 25.88 | 26.07 | 25.82 | 26.04 | 2,245,581 | +0.06(+0.25%) |
Sep 04, 2007 | 25.72 | 26.07 | 25.67 | 25.97 | 3,063,658 | +0.39(+1.53%) |
Aug 31, 2007 | 25.51 | 25.77 | 25.38 | 25.58 | 3,117,140 | +0.49(+1.95%) |
Aug 30, 2007 | 25.01 | 25.37 | 24.99 | 25.09 | 2,472,115 | -0.19(-0.74%) |
Aug 29, 2007 | 25.13 | 25.33 | 25.04 | 25.28 | 2,075,916 | +0.18(+0.72%) |
Aug 28, 2007 | 25.33 | 25.48 | 25.09 | 25.10 | 4,454,136 | -0.46(-1.80%) |
Aug 27, 2007 | 25.55 | 25.68 | 25.45 | 25.56 | 1,419,052 | -0.02(-0.10%) |
Aug 24, 2007 | 25.21 | 25.60 | 25.42 | 25.58 | 2,685,627 | +0.31(+1.24%) |
Aug 23, 2007 | 25.63 | 25.67 | 25.11 | 25.27 | 4,469,853 | +0.05(+0.19%) |
Aug 22, 2007 | 25.02 | 25.29 | 25.00 | 25.22 | 2,232,069 | +0.24(+0.96%) |
Aug 21, 2007 | 24.82 | 25.12 | 24.78 | 24.98 | 2,197,572 | +0.10(+0.39%) |
Aug 20, 2007 | 25.00 | 25.08 | 24.70 | 24.88 | 3,406,176 | +0.05(+0.20%) |
Aug 17, 2007 | 24.13 | 25.10 | 24.51 | 24.83 | 5,878,087 | +0.44(+1.79%) |
Aug 16, 2007 | 24.07 | 24.41 | 23.94 | 24.40 | 9,779,871 | +0.04(+0.16%) |
Aug 15, 2007 | 24.28 | 24.70 | 24.26 | 24.36 | 5,738,240 | -0.39(-1.56%) |
Aug 14, 2007 | 25.05 | 25.11 | 24.65 | 24.75 | 6,748,870 | -0.51(-2.02%) |
Aug 13, 2007 | 25.16 | 25.49 | 25.10 | 25.25 | 3,497,418 | -0.25(-0.98%) |
Aug 10, 2007 | 25.58 | 25.76 | 25.09 | 25.50 | 4,686,834 | -0.19(-0.74%) |
Aug 09, 2007 | 25.74 | 25.95 | 25.48 | 25.70 | 7,003,001 | -0.15(-0.59%) |
Aug 08, 2007 | 26.36 | 26.49 | 25.61 | 25.85 | 15,029,877 | +0.14(+0.53%) |
Aug 07, 2007 | 25.58 | 25.93 | 25.54 | 25.71 | 5,225,919 | +0.09(+0.36%) |
Aug 06, 2007 | 25.59 | 25.66 | 25.38 | 25.62 | 6,322,813 | +0.57(+2.29%) |
Aug 03, 2007 | 25.16 | 25.41 | 25.02 | 25.04 | 6,770,915 | -0.36(-1.43%) |
Aug 02, 2007 | 25.39 | 25.59 | 25.34 | 25.41 | 5,649,433 | +0.12(+0.48%) |