Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.45 | 24.57 | 24.14 | 24.52 | 1,946,049 | +0.11(+0.47%) |
Oct 30, 2007 | 24.13 | 24.62 | 24.11 | 24.41 | 1,132,521 | +0.22(+0.90%) |
Oct 29, 2007 | 24.52 | 24.53 | 23.98 | 24.19 | 1,795,934 | -0.28(-1.14%) |
Oct 26, 2007 | 24.65 | 24.65 | 24.18 | 24.47 | 1,465,367 | -0.01(-0.02%) |
Oct 25, 2007 | 24.68 | 24.80 | 24.16 | 24.47 | 1,970,951 | -0.21(-0.83%) |
Oct 24, 2007 | 25.03 | 25.19 | 24.17 | 24.68 | 2,686,624 | -0.55(-2.19%) |
Oct 23, 2007 | 25.10 | 25.43 | 24.94 | 25.23 | 2,601,922 | +0.17(+0.68%) |
Oct 22, 2007 | 24.48 | 25.23 | 24.41 | 25.06 | 2,686,975 | +0.48(+1.97%) |
Oct 19, 2007 | 24.66 | 25.05 | 24.58 | 24.58 | 2,525,286 | -0.21(-0.85%) |
Oct 18, 2007 | 24.83 | 24.91 | 24.41 | 24.79 | 2,155,086 | -0.04(-0.16%) |
Oct 17, 2007 | 24.72 | 25.08 | 24.58 | 24.83 | 3,581,172 | +0.41(+1.68%) |
Oct 16, 2007 | 24.23 | 24.56 | 24.20 | 24.42 | 2,799,385 | +0.13(+0.52%) |
Oct 15, 2007 | 24.56 | 24.66 | 24.00 | 24.29 | 2,431,465 | -0.38(-1.55%) |
Oct 12, 2007 | 24.81 | 24.87 | 24.57 | 24.67 | 1,479,747 | -0.14(-0.57%) |
Oct 11, 2007 | 25.43 | 25.57 | 24.68 | 24.82 | 2,490,564 | -0.56(-2.20%) |
Oct 10, 2007 | 25.54 | 25.58 | 25.24 | 25.38 | 1,867,484 | -0.16(-0.63%) |
Oct 09, 2007 | 25.49 | 25.60 | 25.22 | 25.54 | 2,121,767 | +0.14(+0.54%) |
Oct 08, 2007 | 25.25 | 25.51 | 25.15 | 25.40 | 1,828,553 | +0.27(+1.09%) |
Oct 05, 2007 | 24.84 | 25.36 | 24.78 | 25.12 | 1,777,345 | +0.35(+1.40%) |
Oct 04, 2007 | 24.86 | 25.07 | 24.65 | 24.78 | 2,056,476 | -0.05(-0.21%) |
Oct 03, 2007 | 24.61 | 24.86 | 24.49 | 24.83 | 2,609,638 | -0.05(-0.18%) |
Oct 02, 2007 | 24.45 | 24.89 | 24.42 | 24.87 | 2,228,916 | +0.35(+1.44%) |
Oct 01, 2007 | 23.92 | 24.75 | 23.81 | 24.52 | 3,203,606 | +0.65(+2.72%) |
Sep 28, 2007 | 24.39 | 24.46 | 23.82 | 23.87 | 2,042,851 | -0.65(-2.65%) |
Sep 27, 2007 | 24.65 | 24.80 | 24.39 | 24.52 | 2,505,119 | +0.02(+0.07%) |
Sep 26, 2007 | 24.07 | 24.59 | 24.04 | 24.50 | 1,954,466 | +0.42(+1.73%) |
Sep 25, 2007 | 24.36 | 24.45 | 23.89 | 24.09 | 2,571,233 | -0.48(-1.95%) |
Sep 24, 2007 | 24.91 | 24.96 | 24.50 | 24.57 | 2,456,367 | -0.42(-1.69%) |
Sep 21, 2007 | 25.03 | 25.26 | 24.73 | 24.99 | 2,967,738 | +0.24(+0.97%) |
Sep 20, 2007 | 25.39 | 25.52 | 24.73 | 24.75 | 3,656,930 | -0.71(-2.80%) |
Sep 19, 2007 | 25.35 | 25.80 | 25.12 | 25.46 | 4,889,060 | +0.46(+1.85%) |
Sep 18, 2007 | 24.27 | 25.00 | 24.18 | 25.00 | 3,037,885 | +0.85(+3.52%) |
Sep 17, 2007 | 24.18 | 24.34 | 23.93 | 24.15 | 2,405,160 | -0.05(-0.21%) |
Sep 14, 2007 | 23.49 | 24.25 | 23.41 | 24.20 | 2,062,668 | +0.69(+2.93%) |
Sep 13, 2007 | 23.39 | 23.64 | 23.11 | 23.51 | 2,002,692 | +0.19(+0.81%) |
Sep 12, 2007 | 23.48 | 23.60 | 23.15 | 23.32 | 2,522,831 | -0.19(-0.82%) |
Sep 11, 2007 | 23.21 | 23.52 | 23.16 | 23.52 | 1,827,500 | +0.42(+1.80%) |
Sep 10, 2007 | 23.42 | 23.53 | 22.76 | 23.10 | 1,720,877 | -0.21(-0.88%) |
Sep 07, 2007 | 23.48 | 23.52 | 23.19 | 23.31 | 1,338,402 | -0.42(-1.75%) |
Sep 06, 2007 | 23.89 | 23.93 | 23.54 | 23.72 | 1,096,570 | -0.06(-0.26%) |
Sep 05, 2007 | 23.45 | 24.06 | 23.45 | 23.78 | 2,050,743 | -0.39(-1.63%) |
Sep 04, 2007 | 23.74 | 24.27 | 23.72 | 24.18 | 2,121,591 | +0.46(+1.92%) |
Aug 31, 2007 | 23.44 | 23.95 | 23.24 | 23.72 | 2,040,922 | +0.60(+2.59%) |
Aug 30, 2007 | 23.11 | 23.43 | 23.00 | 23.12 | 1,719,124 | -0.23(-0.98%) |
Aug 29, 2007 | 23.03 | 23.45 | 22.59 | 23.35 | 7,944,131 | +0.46(+1.99%) |
Aug 28, 2007 | 23.69 | 23.81 | 22.85 | 22.89 | 4,439,243 | -0.88(-3.72%) |
Aug 27, 2007 | 24.14 | 24.21 | 23.77 | 23.78 | 1,297,839 | -0.36(-1.49%) |
Aug 24, 2007 | 23.60 | 24.24 | 23.46 | 24.14 | 1,640,208 | +0.55(+2.32%) |
Aug 23, 2007 | 23.73 | 24.00 | 23.47 | 23.59 | 1,846,615 | -0.03(-0.14%) |
Aug 22, 2007 | 23.70 | 23.80 | 23.44 | 23.62 | 2,417,260 | +0.02(+0.10%) |
Aug 21, 2007 | 23.40 | 23.69 | 23.21 | 23.60 | 3,213,602 | +0.62(+2.70%) |
Aug 20, 2007 | 22.59 | 23.17 | 22.30 | 22.98 | 3,578,717 | +0.78(+3.52%) |
Aug 17, 2007 | 23.92 | 23.92 | 21.73 | 22.20 | 7,886,961 | -0.59(-2.58%) |
Aug 16, 2007 | 22.54 | 23.11 | 21.93 | 22.79 | 3,887,889 | +0.09(+0.40%) |
Aug 15, 2007 | 22.92 | 23.46 | 22.66 | 22.70 | 2,880,405 | -0.27(-1.17%) |
Aug 14, 2007 | 23.90 | 24.10 | 22.89 | 22.96 | 2,835,335 | -0.94(-3.94%) |
Aug 13, 2007 | 24.49 | 24.80 | 23.85 | 23.90 | 2,882,860 | -0.58(-2.38%) |
Aug 10, 2007 | 23.05 | 24.85 | 22.49 | 24.49 | 5,295,561 | +1.23(+5.27%) |
Aug 09, 2007 | 24.63 | 24.58 | 23.11 | 23.26 | 6,796,353 | -1.37(-5.56%) |
Aug 08, 2007 | 25.27 | 25.68 | 24.33 | 24.63 | 4,603,562 | -0.65(-2.57%) |
Aug 07, 2007 | 25.50 | 25.87 | 25.03 | 25.28 | 3,701,242 | -0.22(-0.85%) |
Aug 06, 2007 | 25.51 | 25.60 | 25.01 | 25.50 | 3,929,100 | -0.12(-0.47%) |
Aug 03, 2007 | 25.53 | 25.71 | 23.98 | 25.61 | 5,191,919 | +1.64(+6.82%) |
Aug 02, 2007 | 24.16 | 24.21 | 23.92 | 23.98 | 2,769,748 | -0.18(-0.75%) |