Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.04 | 24.61 | 23.66 | 24.41 | 7,464,299 | +0.61(+2.56%) |
Oct 30, 2007 | 24.07 | 24.15 | 23.77 | 23.80 | 3,705,570 | -0.17(-0.69%) |
Oct 29, 2007 | 23.85 | 24.08 | 23.76 | 23.97 | 3,130,791 | +0.15(+0.63%) |
Oct 26, 2007 | 23.28 | 23.82 | 23.24 | 23.82 | 6,823,655 | +0.73(+3.15%) |
Oct 25, 2007 | 22.66 | 23.15 | 22.62 | 23.09 | 3,556,687 | +0.51(+2.26%) |
Oct 24, 2007 | 22.66 | 22.76 | 22.17 | 22.58 | 3,911,212 | -0.17(-0.75%) |
Oct 23, 2007 | 22.98 | 23.00 | 22.60 | 22.75 | 4,067,932 | +0.04(+0.17%) |
Oct 22, 2007 | 22.20 | 22.81 | 22.20 | 22.71 | 2,613,404 | +0.23(+1.01%) |
Oct 19, 2007 | 23.01 | 23.06 | 22.46 | 22.49 | 3,725,055 | -0.59(-2.58%) |
Oct 18, 2007 | 22.87 | 23.20 | 22.87 | 23.08 | 2,348,887 | +0.08(+0.35%) |
Oct 17, 2007 | 23.14 | 23.16 | 22.69 | 23.00 | 4,357,228 | +0.14(+0.60%) |
Oct 16, 2007 | 22.96 | 23.15 | 22.73 | 22.86 | 3,996,137 | -0.19(-0.84%) |
Oct 15, 2007 | 23.54 | 23.58 | 22.89 | 23.06 | 3,758,940 | -0.52(-2.22%) |
Oct 12, 2007 | 23.85 | 24.08 | 23.39 | 23.58 | 8,416,477 | -0.18(-0.76%) |
Oct 11, 2007 | 23.61 | 23.96 | 23.53 | 23.76 | 5,708,616 | +0.23(+0.96%) |
Oct 10, 2007 | 23.48 | 23.54 | 23.31 | 23.53 | 3,157,899 | +0.04(+0.16%) |
Oct 09, 2007 | 23.15 | 23.54 | 23.13 | 23.50 | 4,505,899 | +0.41(+1.76%) |
Oct 08, 2007 | 23.13 | 23.31 | 23.02 | 23.09 | 3,201,315 | +0.07(+0.29%) |
Oct 05, 2007 | 22.89 | 23.13 | 22.65 | 23.02 | 5,523,094 | +0.18(+0.79%) |
Oct 04, 2007 | 22.62 | 22.93 | 22.48 | 22.84 | 6,090,461 | +0.32(+1.43%) |
Oct 03, 2007 | 22.52 | 22.65 | 22.45 | 22.52 | 2,950,140 | -0.11(-0.48%) |
Oct 02, 2007 | 22.54 | 22.69 | 22.34 | 22.63 | 4,200,932 | +0.20(+0.91%) |
Oct 01, 2007 | 21.95 | 22.46 | 21.89 | 22.43 | 7,099,718 | +0.57(+2.59%) |
Sep 28, 2007 | 22.15 | 22.28 | 21.83 | 21.86 | 7,658,504 | -0.26(-1.19%) |
Sep 27, 2007 | 22.76 | 22.80 | 21.73 | 22.13 | 8,184,362 | -0.63(-2.78%) |
Sep 26, 2007 | 22.88 | 22.96 | 22.53 | 22.76 | 7,841,273 | -0.03(-0.15%) |
Sep 25, 2007 | 23.09 | 23.24 | 22.71 | 22.79 | 5,510,387 | -0.52(-2.23%) |
Sep 24, 2007 | 23.17 | 23.50 | 23.11 | 23.31 | 3,512,848 | +0.11(+0.47%) |
Sep 21, 2007 | 23.61 | 23.64 | 23.07 | 23.20 | 5,842,040 | -0.25(-1.05%) |
Sep 20, 2007 | 23.51 | 23.61 | 23.38 | 23.45 | 2,400,986 | -0.04(-0.16%) |
Sep 19, 2007 | 23.22 | 23.53 | 23.30 | 23.49 | 4,012,868 | +0.26(+1.14%) |
Sep 18, 2007 | 23.02 | 23.34 | 22.85 | 23.22 | 4,948,103 | +0.24(+1.03%) |
Sep 17, 2007 | 22.99 | 23.06 | 22.66 | 22.99 | 3,074,456 | -0.08(-0.33%) |
Sep 14, 2007 | 23.11 | 23.15 | 22.93 | 23.06 | 3,630,176 | -0.05(-0.22%) |
Sep 13, 2007 | 23.54 | 23.59 | 23.00 | 23.11 | 3,694,981 | -0.23(-0.99%) |
Sep 12, 2007 | 23.09 | 23.51 | 23.05 | 23.34 | 3,066,621 | +0.22(+0.94%) |
Sep 11, 2007 | 22.80 | 23.13 | 22.76 | 23.13 | 3,122,955 | +0.34(+1.47%) |
Sep 10, 2007 | 22.77 | 22.95 | 22.55 | 22.79 | 2,745,557 | +0.12(+0.54%) |
Sep 07, 2007 | 22.85 | 23.01 | 22.56 | 22.67 | 3,294,287 | -0.48(-2.08%) |
Sep 06, 2007 | 22.89 | 23.21 | 22.83 | 23.15 | 2,618,275 | +0.12(+0.51%) |
Sep 05, 2007 | 23.10 | 23.12 | 22.79 | 23.03 | 5,078,561 | -0.22(-0.93%) |
Sep 04, 2007 | 22.80 | 23.37 | 22.75 | 23.25 | 3,428,770 | +0.46(+2.03%) |
Aug 31, 2007 | 22.90 | 23.00 | 22.50 | 22.79 | 3,587,395 | +0.09(+0.42%) |
Aug 30, 2007 | 22.59 | 22.91 | 22.51 | 22.69 | 3,341,303 | +0.02(+0.08%) |
Aug 29, 2007 | 21.98 | 22.70 | 21.95 | 22.67 | 3,786,260 | +0.78(+3.58%) |
Aug 28, 2007 | 22.20 | 22.42 | 21.85 | 21.89 | 4,276,750 | -0.31(-1.38%) |
Aug 27, 2007 | 23.25 | 23.25 | 22.19 | 22.20 | 5,149,720 | -1.13(-4.84%) |
Aug 24, 2007 | 22.90 | 23.40 | 22.76 | 23.33 | 2,630,347 | +0.38(+1.65%) |
Aug 23, 2007 | 22.86 | 23.04 | 22.71 | 22.95 | 2,741,533 | +0.17(+0.73%) |
Aug 22, 2007 | 22.89 | 23.05 | 22.54 | 22.78 | 3,804,897 | +0.19(+0.84%) |
Aug 21, 2007 | 22.34 | 22.80 | 22.25 | 22.59 | 4,779,947 | +0.26(+1.14%) |
Aug 20, 2007 | 22.61 | 22.78 | 22.05 | 22.34 | 6,389,923 | -0.23(-1.02%) |
Aug 17, 2007 | 23.30 | 23.67 | 21.95 | 22.57 | 11,586,871 | +0.26(+1.16%) |
Aug 16, 2007 | 22.67 | 22.64 | 21.56 | 22.31 | 11,263,478 | -0.36(-1.60%) |
Aug 15, 2007 | 22.85 | 23.50 | 22.65 | 22.67 | 6,440,156 | -0.19(-0.85%) |
Aug 14, 2007 | 23.73 | 23.80 | 22.61 | 22.87 | 5,328,012 | -0.86(-3.62%) |
Aug 13, 2007 | 23.71 | 23.98 | 23.50 | 23.73 | 5,027,521 | +0.02(+0.08%) |
Aug 10, 2007 | 23.68 | 24.65 | 23.58 | 23.71 | 7,480,661 | -0.27(-1.12%) |
Aug 09, 2007 | 24.57 | 24.48 | 23.93 | 23.98 | 7,651,642 | -0.59(-2.42%) |
Aug 08, 2007 | 24.39 | 24.93 | 24.26 | 24.57 | 8,986,766 | +0.25(+1.01%) |
Aug 07, 2007 | 23.62 | 24.52 | 23.40 | 24.33 | 8,053,063 | +0.70(+2.98%) |
Aug 06, 2007 | 22.59 | 23.70 | 22.65 | 23.62 | 8,847,036 | +0.56(+2.42%) |
Aug 03, 2007 | 23.38 | 23.57 | 23.04 | 23.07 | 10,827,997 | -0.50(-2.12%) |
Aug 02, 2007 | 23.18 | 23.82 | 23.07 | 23.57 | 8,360,807 | +0.59(+2.57%) |