Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.20 | 25.46 | 24.93 | 25.39 | 38,025,800 | +0.27(+1.07%) |
Oct 30, 2007 | 25.14 | 25.16 | 24.65 | 25.12 | 44,964,296 | -0.25(-0.99%) |
Oct 29, 2007 | 24.67 | 25.47 | 24.48 | 25.37 | 54,627,600 | +0.84(+3.42%) |
Oct 26, 2007 | 24.58 | 24.85 | 24.24 | 24.53 | 52,256,404 | +0.08(+0.33%) |
Oct 25, 2007 | 23.98 | 24.61 | 23.40 | 24.45 | 126,002,952 | +1.92(+8.52%) |
Oct 24, 2007 | 23.21 | 23.30 | 22.29 | 22.53 | 58,967,200 | -0.83(-3.55%) |
Oct 23, 2007 | 22.86 | 23.44 | 22.64 | 23.36 | 40,922,100 | +0.77(+3.41%) |
Oct 22, 2007 | 22.08 | 22.75 | 21.69 | 22.59 | 32,101,500 | +0.21(+0.94%) |
Oct 19, 2007 | 22.85 | 22.89 | 22.33 | 22.38 | 42,172,300 | -0.50(-2.19%) |
Oct 18, 2007 | 22.58 | 22.90 | 22.50 | 22.88 | 29,227,200 | +0.03(+0.13%) |
Oct 17, 2007 | 22.65 | 22.87 | 22.43 | 22.85 | 37,909,148 | +0.58(+2.60%) |
Oct 16, 2007 | 22.43 | 22.45 | 22.06 | 22.27 | 36,738,992 | -0.29(-1.29%) |
Oct 15, 2007 | 22.98 | 23.10 | 22.40 | 22.56 | 46,217,728 | -0.25(-1.10%) |
Oct 12, 2007 | 22.96 | 23.19 | 22.20 | 22.81 | 50,647,024 | +0.06(+0.26%) |
Oct 11, 2007 | 22.96 | 23.75 | 22.32 | 22.75 | 96,905,800 | +0.18(+0.80%) |
Oct 10, 2007 | 21.98 | 22.70 | 21.76 | 22.57 | 76,282,024 | +0.76(+3.48%) |
Oct 09, 2007 | 21.36 | 21.91 | 21.22 | 21.81 | 52,133,816 | +0.64(+3.02%) |
Oct 08, 2007 | 20.78 | 21.20 | 20.76 | 21.17 | 27,276,772 | +0.18(+0.86%) |
Oct 05, 2007 | 21.16 | 21.20 | 20.74 | 20.99 | 40,767,840 | -0.06(-0.29%) |
Oct 04, 2007 | 21.09 | 21.15 | 20.83 | 21.05 | 27,209,830 | -0.08(-0.38%) |
Oct 03, 2007 | 21.35 | 21.46 | 21.01 | 21.13 | 29,067,000 | -0.24(-1.12%) |
Oct 02, 2007 | 20.81 | 21.41 | 20.80 | 21.37 | 45,995,864 | +0.56(+2.69%) |
Oct 01, 2007 | 20.80 | 20.97 | 20.68 | 20.81 | 37,374,612 | +0.01(+0.05%) |
Sep 28, 2007 | 20.43 | 20.87 | 20.39 | 20.80 | 31,117,080 | +0.25(+1.22%) |
Sep 27, 2007 | 20.73 | 20.91 | 20.52 | 20.55 | 30,331,930 | -0.11(-0.53%) |
Sep 26, 2007 | 21.08 | 21.10 | 20.51 | 20.66 | 47,186,820 | -0.25(-1.20%) |
Sep 25, 2007 | 20.30 | 21.06 | 20.20 | 20.91 | 70,007,816 | +0.40(+1.95%) |
Sep 24, 2007 | 19.81 | 20.55 | 19.60 | 20.51 | 84,421,336 | +1.48(+7.78%) |
Sep 21, 2007 | 19.19 | 19.24 | 18.93 | 19.03 | 33,957,256 | +0.00(+0.00%) |
Sep 20, 2007 | 19.07 | 19.23 | 18.87 | 19.03 | 29,601,100 | -0.07(-0.37%) |
Sep 19, 2007 | 19.44 | 19.50 | 18.81 | 19.10 | 50,535,032 | -0.13(-0.70%) |
Sep 18, 2007 | 18.83 | 19.32 | 18.70 | 19.23 | 34,026,624 | +0.48(+2.58%) |
Sep 17, 2007 | 19.10 | 19.25 | 18.52 | 18.75 | 44,774,548 | -0.53(-2.75%) |
Sep 14, 2007 | 19.10 | 19.41 | 19.00 | 19.28 | 17,806,252 | +0.02(+0.10%) |
Sep 13, 2007 | 19.60 | 19.73 | 19.17 | 19.26 | 29,650,548 | -0.16(-0.82%) |
Sep 12, 2007 | 19.61 | 19.91 | 19.34 | 19.42 | 34,771,284 | -0.08(-0.41%) |
Sep 11, 2007 | 19.31 | 19.75 | 19.27 | 19.50 | 54,945,200 | +0.36(+1.88%) |
Sep 10, 2007 | 19.17 | 19.29 | 18.52 | 19.14 | 38,013,300 | +0.17(+0.90%) |
Sep 07, 2007 | 19.05 | 19.07 | 18.77 | 18.97 | 34,459,536 | -0.42(-2.17%) |
Sep 06, 2007 | 19.44 | 19.64 | 19.26 | 19.39 | 20,050,100 | -0.05(-0.26%) |
Sep 05, 2007 | 19.73 | 19.75 | 19.36 | 19.44 | 30,751,724 | -0.41(-2.07%) |
Sep 04, 2007 | 19.67 | 19.98 | 19.62 | 19.85 | 25,966,700 | +0.19(+0.97%) |
Aug 31, 2007 | 19.82 | 19.83 | 19.56 | 19.66 | 20,834,000 | +0.08(+0.41%) |
Aug 30, 2007 | 19.40 | 19.75 | 19.40 | 19.58 | 21,271,800 | -0.05(-0.25%) |
Aug 29, 2007 | 19.32 | 19.65 | 19.24 | 19.63 | 29,690,750 | +0.54(+2.83%) |
Aug 28, 2007 | 19.49 | 19.54 | 19.05 | 19.09 | 41,174,828 | -0.56(-2.85%) |
Aug 27, 2007 | 19.95 | 19.95 | 19.51 | 19.65 | 36,777,492 | -0.33(-1.65%) |
Aug 24, 2007 | 19.52 | 20.00 | 19.40 | 19.98 | 38,598,400 | +0.53(+2.72%) |
Aug 23, 2007 | 19.96 | 19.99 | 19.28 | 19.45 | 37,815,400 | -0.39(-1.97%) |
Aug 22, 2007 | 19.68 | 20.00 | 19.41 | 19.84 | 63,864,500 | +0.55(+2.85%) |
Aug 21, 2007 | 18.64 | 19.57 | 18.64 | 19.29 | 53,914,300 | +0.64(+3.43%) |
Aug 20, 2007 | 18.55 | 18.80 | 18.41 | 18.65 | 31,636,406 | +0.36(+1.97%) |
Aug 17, 2007 | 18.59 | 18.84 | 18.01 | 18.29 | 35,527,072 | +0.10(+0.55%) |
Aug 16, 2007 | 18.40 | 18.45 | 17.39 | 18.19 | 71,495,504 | +0.05(+0.28%) |
Aug 15, 2007 | 18.34 | 18.88 | 17.98 | 18.14 | 59,950,916 | -0.20(-1.09%) |
Aug 14, 2007 | 19.56 | 19.89 | 18.27 | 18.34 | 126,127,312 | -0.71(-3.73%) |
Aug 13, 2007 | 18.52 | 19.10 | 18.30 | 19.05 | 70,034,600 | +1.33(+7.51%) |
Aug 10, 2007 | 17.50 | 18.02 | 16.89 | 17.72 | 63,158,300 | -0.02(-0.11%) |
Aug 09, 2007 | 18.11 | 18.25 | 17.65 | 17.74 | 44,946,900 | -0.66(-3.59%) |
Aug 08, 2007 | 18.45 | 18.75 | 18.10 | 18.40 | 40,394,300 | +0.25(+1.38%) |
Aug 07, 2007 | 18.58 | 18.60 | 17.60 | 18.15 | 68,372,704 | -0.34(-1.84%) |
Aug 06, 2007 | 18.77 | 18.87 | 18.19 | 18.49 | 46,967,400 | -0.25(-1.33%) |
Aug 03, 2007 | 18.85 | 19.15 | 18.62 | 18.74 | 36,162,000 | -0.41(-2.14%) |
Aug 02, 2007 | 19.09 | 19.24 | 18.87 | 19.15 | 37,088,800 | +0.06(+0.31%) |