Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.78 | 20.87 | 20.38 | 20.66 | 13,393,299 | -0.08(-0.37%) |
Oct 30, 2007 | 20.88 | 21.09 | 20.68 | 20.74 | 11,260,456 | -0.16(-0.77%) |
Oct 29, 2007 | 20.97 | 21.08 | 20.69 | 20.90 | 7,664,600 | +0.04(+0.18%) |
Oct 26, 2007 | 20.93 | 21.07 | 20.61 | 20.86 | 8,469,081 | +0.14(+0.67%) |
Oct 25, 2007 | 20.94 | 21.27 | 20.48 | 20.72 | 16,100,291 | -0.16(-0.77%) |
Oct 24, 2007 | 20.42 | 20.92 | 20.31 | 20.88 | 11,523,777 | +0.35(+1.72%) |
Oct 23, 2007 | 21.01 | 21.01 | 20.28 | 20.53 | 11,164,814 | -0.15(-0.74%) |
Oct 22, 2007 | 20.08 | 20.88 | 19.91 | 20.68 | 12,119,749 | +0.61(+3.02%) |
Oct 19, 2007 | 20.75 | 20.75 | 19.98 | 20.08 | 28,032,854 | -0.73(-3.51%) |
Oct 18, 2007 | 20.92 | 21.03 | 20.65 | 20.81 | 10,320,544 | -0.23(-1.10%) |
Oct 17, 2007 | 21.51 | 21.55 | 20.74 | 21.04 | 13,552,352 | -0.28(-1.33%) |
Oct 16, 2007 | 21.54 | 21.64 | 21.21 | 21.32 | 9,447,888 | -0.31(-1.46%) |
Oct 15, 2007 | 22.07 | 22.22 | 21.54 | 21.64 | 13,034,467 | -0.59(-2.66%) |
Oct 12, 2007 | 22.20 | 22.37 | 22.09 | 22.23 | 7,661,091 | -0.03(-0.14%) |
Oct 11, 2007 | 22.37 | 23.03 | 22.12 | 22.26 | 10,816,827 | -0.08(-0.34%) |
Oct 10, 2007 | 22.40 | 24.37 | 22.10 | 22.34 | 9,451,996 | +0.05(+0.21%) |
Oct 09, 2007 | 22.19 | 22.29 | 21.96 | 22.29 | 10,150,142 | +0.19(+0.87%) |
Oct 08, 2007 | 22.39 | 22.44 | 22.00 | 22.10 | 7,473,311 | -0.41(-1.81%) |
Oct 05, 2007 | 22.27 | 22.65 | 22.05 | 22.50 | 10,814,186 | +0.50(+2.27%) |
Oct 04, 2007 | 22.18 | 22.28 | 21.74 | 22.00 | 8,717,801 | -0.22(-1.00%) |
Oct 03, 2007 | 21.97 | 22.47 | 21.81 | 22.23 | 13,346,202 | +0.17(+0.77%) |
Oct 02, 2007 | 22.04 | 22.24 | 21.90 | 22.06 | 11,358,873 | +0.01(+0.03%) |
Oct 01, 2007 | 21.64 | 22.10 | 21.54 | 22.05 | 12,219,967 | +0.52(+2.43%) |
Sep 28, 2007 | 21.81 | 21.86 | 21.51 | 21.53 | 12,796,708 | -0.22(-0.99%) |
Sep 27, 2007 | 21.96 | 22.04 | 21.61 | 21.74 | 15,240,019 | -0.20(-0.91%) |
Sep 26, 2007 | 21.91 | 22.12 | 21.74 | 21.94 | 22,784,492 | +0.04(+0.18%) |
Sep 25, 2007 | 22.06 | 22.57 | 21.84 | 21.90 | 42,793,676 | -1.57(-6.68%) |
Sep 24, 2007 | 23.43 | 23.69 | 23.32 | 23.47 | 10,065,275 | -0.05(-0.23%) |
Sep 21, 2007 | 24.09 | 24.09 | 23.41 | 23.53 | 17,628,374 | -0.35(-1.45%) |
Sep 20, 2007 | 24.52 | 24.66 | 23.80 | 23.87 | 12,472,695 | -0.65(-2.66%) |
Sep 19, 2007 | 24.49 | 24.99 | 24.36 | 24.52 | 15,376,202 | +0.02(+0.09%) |
Sep 18, 2007 | 23.63 | 24.59 | 23.57 | 24.50 | 18,950,926 | +0.87(+3.67%) |
Sep 17, 2007 | 23.60 | 23.94 | 23.46 | 23.63 | 7,992,313 | -0.03(-0.13%) |
Sep 14, 2007 | 23.56 | 23.74 | 23.18 | 23.66 | 9,862,500 | +0.10(+0.42%) |
Sep 13, 2007 | 23.03 | 23.85 | 22.90 | 23.56 | 11,329,198 | +0.71(+3.09%) |
Sep 12, 2007 | 23.05 | 23.14 | 22.82 | 22.86 | 10,228,465 | -0.25(-1.10%) |
Sep 11, 2007 | 22.87 | 23.13 | 22.83 | 23.11 | 12,463,328 | +0.25(+1.08%) |
Sep 10, 2007 | 22.58 | 23.14 | 22.43 | 22.87 | 15,949,901 | +0.25(+1.12%) |
Sep 07, 2007 | 22.60 | 23.10 | 21.97 | 22.61 | 13,296,976 | -0.60(-2.58%) |
Sep 06, 2007 | 23.19 | 23.43 | 22.98 | 23.21 | 11,177,439 | +0.02(+0.10%) |
Sep 05, 2007 | 23.45 | 23.62 | 22.93 | 23.19 | 13,023,404 | -0.52(-2.20%) |
Sep 04, 2007 | 23.63 | 23.84 | 23.53 | 23.71 | 12,175,945 | -0.15(-0.64%) |
Aug 31, 2007 | 23.39 | 24.04 | 23.14 | 23.86 | 21,050,350 | +0.61(+2.61%) |
Aug 30, 2007 | 23.16 | 23.43 | 22.88 | 23.26 | 12,267,863 | +0.09(+0.40%) |
Aug 29, 2007 | 22.30 | 23.20 | 22.30 | 23.16 | 12,352,723 | +0.90(+4.04%) |
Aug 28, 2007 | 22.85 | 22.86 | 22.22 | 22.27 | 12,592,596 | -0.49(-2.16%) |
Aug 27, 2007 | 23.19 | 23.28 | 22.71 | 22.76 | 10,025,851 | -0.45(-1.92%) |
Aug 24, 2007 | 22.74 | 23.24 | 22.71 | 23.20 | 11,964,866 | +0.44(+1.92%) |
Aug 23, 2007 | 22.91 | 23.05 | 22.44 | 22.77 | 15,472,499 | -0.15(-0.64%) |
Aug 22, 2007 | 22.77 | 22.93 | 22.57 | 22.91 | 16,073,417 | +0.70(+3.15%) |
Aug 21, 2007 | 21.90 | 22.51 | 21.90 | 22.21 | 15,760,919 | +0.32(+1.44%) |
Aug 20, 2007 | 22.01 | 22.26 | 21.67 | 21.90 | 24,944,538 | +1.25(+6.07%) |
Aug 17, 2007 | 21.13 | 21.82 | 20.51 | 20.64 | 21,097,076 | +0.05(+0.22%) |
Aug 16, 2007 | 20.03 | 20.68 | 19.96 | 20.60 | 18,746,442 | +0.37(+1.82%) |
Aug 15, 2007 | 20.58 | 20.98 | 20.14 | 20.23 | 15,061,716 | -0.32(-1.57%) |
Aug 14, 2007 | 21.13 | 21.39 | 20.51 | 20.55 | 17,664,440 | -0.61(-2.87%) |
Aug 13, 2007 | 21.51 | 21.67 | 21.05 | 21.16 | 11,179,651 | -0.17(-0.79%) |
Aug 10, 2007 | 20.75 | 21.54 | 20.40 | 21.33 | 13,619,325 | +0.25(+1.20%) |
Aug 09, 2007 | 21.31 | 21.81 | 20.04 | 21.08 | 21,892,552 | -0.80(-3.65%) |
Aug 08, 2007 | 21.51 | 22.08 | 21.37 | 21.87 | 16,446,874 | +0.42(+1.97%) |
Aug 07, 2007 | 21.34 | 21.69 | 20.95 | 21.45 | 18,039,644 | -0.09(-0.43%) |
Aug 06, 2007 | 21.27 | 21.58 | 20.79 | 21.54 | 17,811,716 | +0.34(+1.59%) |
Aug 03, 2007 | 21.42 | 21.87 | 21.17 | 21.21 | 15,179,650 | -0.67(-3.06%) |
Aug 02, 2007 | 21.74 | 21.98 | 21.51 | 21.87 | 10,814,256 | +0.12(+0.57%) |