Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.68 | 21.00 | 20.46 | 20.87 | 3,868,800 | +0.41(+2.00%) |
Oct 30, 2007 | 20.00 | 20.55 | 19.79 | 20.46 | 3,767,800 | +0.07(+0.34%) |
Oct 29, 2007 | 20.40 | 20.84 | 20.34 | 20.39 | 2,869,800 | +0.09(+0.44%) |
Oct 26, 2007 | 20.85 | 21.00 | 20.27 | 20.30 | 4,404,400 | -0.21(-1.02%) |
Oct 25, 2007 | 21.10 | 21.10 | 20.28 | 20.51 | 3,457,600 | -0.43(-2.05%) |
Oct 24, 2007 | 20.70 | 21.06 | 20.50 | 20.94 | 2,800,500 | -0.18(-0.85%) |
Oct 23, 2007 | 20.94 | 21.17 | 20.40 | 21.12 | 2,871,600 | +0.33(+1.59%) |
Oct 22, 2007 | 20.21 | 21.04 | 20.02 | 20.79 | 2,305,900 | +0.45(+2.21%) |
Oct 19, 2007 | 21.26 | 21.39 | 20.13 | 20.34 | 4,472,600 | -0.92(-4.33%) |
Oct 18, 2007 | 21.31 | 21.73 | 20.91 | 21.26 | 1,771,400 | -0.16(-0.75%) |
Oct 17, 2007 | 21.15 | 21.67 | 20.95 | 21.42 | 2,268,700 | +0.46(+2.19%) |
Oct 16, 2007 | 21.20 | 21.49 | 20.84 | 20.96 | 3,152,700 | -0.57(-2.65%) |
Oct 15, 2007 | 21.84 | 21.84 | 20.85 | 21.53 | 2,564,900 | -0.31(-1.42%) |
Oct 12, 2007 | 21.90 | 22.11 | 21.71 | 21.84 | 1,303,800 | +0.01(+0.05%) |
Oct 11, 2007 | 22.00 | 22.07 | 21.79 | 21.83 | 3,115,100 | -0.15(-0.68%) |
Oct 10, 2007 | 21.80 | 22.05 | 21.66 | 21.98 | 2,361,300 | +0.08(+0.37%) |
Oct 09, 2007 | 21.90 | 21.98 | 21.65 | 21.90 | 1,603,800 | +0.11(+0.50%) |
Oct 08, 2007 | 21.74 | 21.95 | 21.47 | 21.79 | 2,847,100 | -0.28(-1.27%) |
Oct 05, 2007 | 21.58 | 22.10 | 21.53 | 22.07 | 2,464,900 | +0.64(+2.99%) |
Oct 04, 2007 | 21.80 | 21.90 | 21.26 | 21.43 | 1,487,000 | -0.20(-0.92%) |
Oct 03, 2007 | 21.15 | 22.00 | 20.80 | 21.63 | 2,927,000 | +0.50(+2.37%) |
Oct 02, 2007 | 20.51 | 21.20 | 20.36 | 21.13 | 2,596,400 | +0.69(+3.38%) |
Oct 01, 2007 | 20.34 | 20.44 | 19.87 | 20.44 | 3,069,200 | +0.11(+0.54%) |
Sep 28, 2007 | 20.63 | 20.71 | 20.13 | 20.33 | 2,917,400 | -0.25(-1.21%) |
Sep 27, 2007 | 20.85 | 20.86 | 20.54 | 20.58 | 1,993,400 | -0.29(-1.39%) |
Sep 26, 2007 | 20.35 | 21.00 | 20.35 | 20.87 | 3,052,100 | +0.58(+2.86%) |
Sep 25, 2007 | 20.71 | 20.74 | 20.13 | 20.29 | 4,198,082 | -0.55(-2.64%) |
Sep 24, 2007 | 21.80 | 22.29 | 20.60 | 20.84 | 5,320,000 | -0.96(-4.40%) |
Sep 21, 2007 | 21.81 | 22.15 | 21.32 | 21.80 | 5,050,500 | -0.33(-1.49%) |
Sep 20, 2007 | 21.35 | 22.22 | 20.99 | 22.13 | 7,151,814 | +0.84(+3.95%) |
Sep 19, 2007 | 22.50 | 22.70 | 21.23 | 21.29 | 19,982,700 | -3.77(-15.04%) |
Sep 18, 2007 | 23.84 | 25.38 | 23.84 | 25.06 | 3,570,600 | +1.22(+5.12%) |
Sep 17, 2007 | 23.35 | 24.09 | 23.33 | 23.84 | 2,538,300 | +0.33(+1.40%) |
Sep 14, 2007 | 23.81 | 23.94 | 23.30 | 23.51 | 3,334,500 | -0.30(-1.26%) |
Sep 13, 2007 | 23.37 | 24.29 | 22.98 | 23.81 | 2,255,100 | +0.62(+2.67%) |
Sep 12, 2007 | 23.55 | 24.15 | 23.13 | 23.19 | 2,711,639 | -0.57(-2.40%) |
Sep 11, 2007 | 23.08 | 23.83 | 23.02 | 23.76 | 2,605,000 | +0.83(+3.62%) |
Sep 10, 2007 | 22.77 | 23.24 | 21.89 | 22.93 | 2,887,200 | +0.33(+1.46%) |
Sep 07, 2007 | 22.90 | 23.08 | 22.34 | 22.60 | 2,901,700 | -0.73(-3.13%) |
Sep 06, 2007 | 22.95 | 23.45 | 22.56 | 23.33 | 2,187,000 | +0.38(+1.66%) |
Sep 05, 2007 | 23.29 | 23.55 | 22.76 | 22.95 | 3,894,600 | -0.57(-2.42%) |
Sep 04, 2007 | 22.75 | 23.77 | 22.61 | 23.52 | 2,417,826 | +0.86(+3.80%) |
Aug 31, 2007 | 22.54 | 23.00 | 22.45 | 22.66 | 2,140,100 | +0.41(+1.84%) |
Aug 30, 2007 | 22.99 | 22.84 | 22.01 | 22.25 | 2,999,000 | -0.74(-3.22%) |
Aug 29, 2007 | 22.48 | 23.01 | 22.17 | 22.99 | 4,460,100 | +0.58(+2.59%) |
Aug 28, 2007 | 22.90 | 22.99 | 22.32 | 22.41 | 1,675,700 | -0.60(-2.61%) |
Aug 27, 2007 | 23.33 | 23.55 | 22.85 | 23.01 | 1,678,333 | -0.59(-2.50%) |
Aug 24, 2007 | 23.33 | 23.69 | 22.86 | 23.60 | 2,410,000 | +0.19(+0.81%) |
Aug 23, 2007 | 23.82 | 24.48 | 23.33 | 23.41 | 2,468,632 | -0.41(-1.72%) |
Aug 22, 2007 | 23.52 | 23.82 | 23.21 | 23.82 | 1,939,300 | +0.35(+1.49%) |
Aug 21, 2007 | 22.72 | 23.74 | 22.59 | 23.47 | 2,530,905 | +0.60(+2.62%) |
Aug 20, 2007 | 22.47 | 23.05 | 22.40 | 22.87 | 3,096,887 | +0.57(+2.56%) |
Aug 17, 2007 | 21.86 | 22.78 | 21.76 | 22.30 | 3,727,100 | +1.03(+4.84%) |
Aug 16, 2007 | 21.84 | 21.69 | 20.33 | 21.27 | 7,879,257 | -0.57(-2.61%) |
Aug 15, 2007 | 21.90 | 22.47 | 21.75 | 21.84 | 3,308,775 | -0.10(-0.46%) |
Aug 14, 2007 | 22.94 | 23.07 | 21.63 | 21.94 | 3,845,796 | -1.01(-4.40%) |
Aug 13, 2007 | 23.12 | 23.82 | 22.58 | 22.95 | 3,697,000 | -0.17(-0.74%) |
Aug 10, 2007 | 23.59 | 23.94 | 22.94 | 23.12 | 4,586,300 | -0.88(-3.67%) |
Aug 09, 2007 | 25.05 | 25.48 | 23.95 | 24.00 | 4,773,467 | -1.05(-4.19%) |
Aug 08, 2007 | 24.48 | 25.55 | 24.27 | 25.05 | 2,984,504 | +0.86(+3.56%) |
Aug 07, 2007 | 23.50 | 24.47 | 23.37 | 24.19 | 3,181,100 | +0.69(+2.94%) |
Aug 06, 2007 | 24.15 | 25.25 | 23.43 | 23.50 | 6,676,719 | -0.60(-2.49%) |
Aug 03, 2007 | 24.71 | 24.84 | 23.99 | 24.10 | 4,611,500 | +0.11(+0.46%) |
Aug 02, 2007 | 24.03 | 24.10 | 23.66 | 23.99 | 2,690,500 | -0.02(-0.08%) |