Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.44 | 22.50 | 21.95 | 22.29 | 21,109,770 | +0.04(+0.16%) |
Oct 30, 2007 | 22.29 | 22.46 | 22.13 | 22.26 | 26,392,904 | +0.04(+0.19%) |
Oct 29, 2007 | 22.32 | 22.54 | 22.12 | 22.22 | 22,595,894 | +0.04(+0.16%) |
Oct 26, 2007 | 21.94 | 22.32 | 21.58 | 22.18 | 17,644,970 | +0.46(+2.12%) |
Oct 25, 2007 | 22.00 | 22.30 | 21.50 | 21.72 | 34,315,728 | -0.13(-0.58%) |
Oct 24, 2007 | 21.93 | 21.96 | 21.42 | 21.85 | 26,211,246 | -0.03(-0.13%) |
Oct 23, 2007 | 22.08 | 22.08 | 21.51 | 21.88 | 23,114,448 | +0.03(+0.13%) |
Oct 22, 2007 | 21.64 | 22.06 | 21.48 | 21.85 | 25,129,304 | +0.08(+0.39%) |
Oct 19, 2007 | 22.44 | 22.54 | 21.62 | 21.76 | 38,202,548 | -0.65(-2.90%) |
Oct 18, 2007 | 22.36 | 22.65 | 22.20 | 22.41 | 25,269,790 | -0.07(-0.31%) |
Oct 17, 2007 | 23.21 | 23.28 | 22.25 | 22.49 | 32,810,898 | -0.52(-2.25%) |
Oct 16, 2007 | 23.31 | 23.32 | 22.81 | 23.00 | 22,598,940 | -0.35(-1.51%) |
Oct 15, 2007 | 23.67 | 23.81 | 23.22 | 23.36 | 21,064,542 | -0.30(-1.29%) |
Oct 12, 2007 | 23.72 | 23.83 | 23.49 | 23.66 | 17,545,498 | +0.01(+0.03%) |
Oct 11, 2007 | 23.84 | 24.23 | 23.50 | 23.65 | 24,206,112 | -0.16(-0.65%) |
Oct 10, 2007 | 23.84 | 24.06 | 23.63 | 23.81 | 23,322,358 | -0.11(-0.44%) |
Oct 09, 2007 | 23.99 | 24.06 | 23.65 | 23.91 | 19,849,212 | -0.09(-0.38%) |
Oct 08, 2007 | 24.25 | 24.28 | 23.87 | 24.01 | 15,903,057 | -0.21(-0.85%) |
Oct 05, 2007 | 24.20 | 24.45 | 23.99 | 24.21 | 18,278,994 | +0.34(+1.42%) |
Oct 04, 2007 | 24.06 | 24.09 | 23.70 | 23.87 | 17,172,244 | -0.09(-0.38%) |
Oct 03, 2007 | 23.54 | 24.21 | 23.52 | 23.96 | 28,762,066 | +0.36(+1.53%) |
Oct 02, 2007 | 23.50 | 23.82 | 23.43 | 23.60 | 33,008,792 | +0.14(+0.60%) |
Oct 01, 2007 | 23.05 | 23.67 | 23.04 | 23.46 | 31,534,754 | +0.51(+2.22%) |
Sep 28, 2007 | 23.21 | 23.21 | 22.90 | 22.95 | 34,934,624 | -0.23(-0.98%) |
Sep 27, 2007 | 23.46 | 23.51 | 23.10 | 23.18 | 24,011,072 | -0.16(-0.70%) |
Sep 26, 2007 | 23.49 | 23.62 | 23.21 | 23.34 | 26,164,852 | -0.06(-0.27%) |
Sep 25, 2007 | 23.48 | 23.50 | 23.14 | 23.41 | 39,465,220 | -0.57(-2.36%) |
Sep 24, 2007 | 24.42 | 24.62 | 23.72 | 23.97 | 23,817,458 | -0.42(-1.71%) |
Sep 21, 2007 | 25.13 | 25.15 | 24.39 | 24.39 | 33,846,212 | -0.60(-2.41%) |
Sep 20, 2007 | 25.60 | 25.60 | 24.88 | 24.99 | 29,659,394 | -0.61(-2.38%) |
Sep 19, 2007 | 25.86 | 26.29 | 25.49 | 25.60 | 28,608,676 | -0.13(-0.49%) |
Sep 18, 2007 | 25.03 | 25.74 | 24.94 | 25.73 | 30,462,962 | +0.69(+2.77%) |
Sep 17, 2007 | 25.01 | 25.26 | 24.89 | 25.03 | 18,578,090 | -0.21(-0.84%) |
Sep 14, 2007 | 25.20 | 25.35 | 24.76 | 25.25 | 17,724,682 | +0.05(+0.20%) |
Sep 13, 2007 | 24.97 | 25.37 | 24.85 | 25.20 | 22,991,772 | +0.37(+1.48%) |
Sep 12, 2007 | 24.42 | 24.99 | 24.38 | 24.83 | 28,054,498 | +0.16(+0.63%) |
Sep 11, 2007 | 24.06 | 24.69 | 23.95 | 24.67 | 46,982,800 | +0.75(+3.14%) |
Sep 10, 2007 | 24.37 | 24.51 | 23.63 | 23.92 | 31,390,254 | -0.28(-1.17%) |
Sep 07, 2007 | 24.63 | 24.69 | 24.14 | 24.21 | 42,781,800 | -0.71(-2.87%) |
Sep 06, 2007 | 25.73 | 26.02 | 24.92 | 24.92 | 51,345,676 | -0.91(-3.53%) |
Sep 05, 2007 | 25.67 | 25.87 | 23.36 | 25.83 | 63,808,712 | +0.11(+0.41%) |
Sep 04, 2007 | 26.33 | 26.44 | 25.56 | 25.73 | 132,338,216 | -1.38(-5.09%) |
Aug 31, 2007 | 26.43 | 27.27 | 26.33 | 27.11 | 93,015,216 | +0.90(+3.43%) |
Aug 30, 2007 | 25.75 | 26.28 | 25.73 | 26.21 | 48,820,256 | +0.35(+1.34%) |
Aug 29, 2007 | 24.80 | 26.04 | 24.86 | 25.86 | 93,701,672 | +1.06(+4.28%) |
Aug 28, 2007 | 25.12 | 25.16 | 24.77 | 24.80 | 78,830,528 | -0.14(-0.57%) |
Aug 27, 2007 | 24.54 | 25.16 | 24.83 | 24.94 | 36,578,700 | +0.40(+1.64%) |
Aug 24, 2007 | 24.07 | 24.73 | 24.17 | 24.54 | 20,307,276 | +0.47(+1.94%) |
Aug 23, 2007 | 24.16 | 24.31 | 23.90 | 24.07 | 32,680,492 | -0.53(-2.16%) |
Aug 22, 2007 | 24.40 | 24.62 | 24.13 | 24.60 | 39,914,808 | +0.33(+1.37%) |
Aug 21, 2007 | 23.91 | 24.52 | 23.77 | 24.27 | 26,555,646 | +0.36(+1.51%) |
Aug 20, 2007 | 23.82 | 24.01 | 23.57 | 23.91 | 25,412,538 | +0.34(+1.44%) |
Aug 17, 2007 | 23.94 | 24.16 | 23.31 | 23.57 | 43,281,240 | +0.35(+1.49%) |
Aug 16, 2007 | 23.39 | 23.86 | 22.54 | 23.22 | 53,337,992 | -0.38(-1.62%) |
Aug 15, 2007 | 23.71 | 24.37 | 23.50 | 23.60 | 37,967,880 | -0.11(-0.48%) |
Aug 14, 2007 | 24.84 | 24.97 | 23.70 | 23.72 | 59,715,116 | -1.22(-4.88%) |
Aug 13, 2007 | 25.49 | 25.49 | 24.85 | 24.93 | 29,731,842 | -0.48(-1.89%) |
Aug 10, 2007 | 25.32 | 25.66 | 24.98 | 25.41 | 31,055,858 | +0.09(+0.36%) |
Aug 09, 2007 | 25.29 | 25.65 | 24.85 | 25.32 | 52,487,588 | -1.42(-5.32%) |
Aug 08, 2007 | 25.83 | 26.75 | 25.68 | 26.75 | 50,589,188 | +0.99(+3.85%) |
Aug 07, 2007 | 25.86 | 26.23 | 25.41 | 25.75 | 40,083,984 | -0.35(-1.33%) |
Aug 06, 2007 | 25.71 | 26.17 | 25.26 | 26.10 | 47,345,576 | +0.33(+1.26%) |
Aug 03, 2007 | 26.25 | 26.77 | 25.71 | 25.78 | 64,075,976 | -0.98(-3.68%) |
Aug 02, 2007 | 26.71 | 26.99 | 26.61 | 26.76 | 37,410,512 | +0.04(+0.13%) |