Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.23 | 23.72 | 23.04 | 23.69 | 2,671,560 | +0.64(+2.76%) |
Oct 30, 2007 | 23.07 | 23.26 | 22.80 | 23.05 | 1,865,659 | -0.11(-0.47%) |
Oct 29, 2007 | 23.30 | 23.46 | 23.07 | 23.16 | 2,257,877 | +0.00(+0.00%) |
Oct 26, 2007 | 23.54 | 23.79 | 22.78 | 23.16 | 2,023,152 | -0.14(-0.58%) |
Oct 25, 2007 | 23.79 | 23.87 | 23.14 | 23.30 | 2,364,661 | -0.42(-1.79%) |
Oct 24, 2007 | 23.83 | 23.99 | 23.41 | 23.72 | 4,131,235 | -0.28(-1.15%) |
Oct 23, 2007 | 23.75 | 24.03 | 23.59 | 24.00 | 2,219,689 | +0.47(+1.99%) |
Oct 22, 2007 | 23.73 | 23.84 | 23.25 | 23.53 | 2,116,249 | -0.45(-1.88%) |
Oct 19, 2007 | 24.69 | 24.69 | 23.93 | 23.98 | 2,764,423 | -0.73(-2.94%) |
Oct 18, 2007 | 24.72 | 24.82 | 24.46 | 24.71 | 1,078,579 | +0.04(+0.16%) |
Oct 17, 2007 | 24.78 | 24.98 | 24.41 | 24.67 | 3,577,013 | +0.05(+0.18%) |
Oct 16, 2007 | 24.80 | 25.28 | 24.47 | 24.62 | 4,079,469 | +0.08(+0.31%) |
Oct 15, 2007 | 24.37 | 24.85 | 24.18 | 24.55 | 3,275,636 | +0.37(+1.52%) |
Oct 12, 2007 | 24.03 | 24.31 | 23.90 | 24.18 | 1,360,279 | +0.21(+0.86%) |
Oct 11, 2007 | 24.42 | 24.58 | 23.92 | 23.97 | 2,716,980 | -0.37(-1.53%) |
Oct 10, 2007 | 24.47 | 24.55 | 24.23 | 24.35 | 1,845,381 | -0.19(-0.76%) |
Oct 09, 2007 | 24.37 | 24.55 | 24.35 | 24.53 | 2,042,674 | +0.17(+0.71%) |
Oct 08, 2007 | 24.26 | 24.42 | 24.19 | 24.36 | 1,553,938 | +0.06(+0.26%) |
Oct 05, 2007 | 24.04 | 24.38 | 24.01 | 24.29 | 2,406,348 | +0.38(+1.59%) |
Oct 04, 2007 | 23.70 | 24.00 | 23.70 | 23.92 | 3,099,943 | +0.24(+1.00%) |
Oct 03, 2007 | 23.75 | 23.82 | 23.42 | 23.68 | 2,099,294 | -0.11(-0.46%) |
Oct 02, 2007 | 23.72 | 23.95 | 23.72 | 23.79 | 3,238,849 | -0.01(-0.03%) |
Oct 01, 2007 | 23.77 | 24.11 | 23.72 | 23.79 | 5,659,975 | +0.08(+0.35%) |
Sep 28, 2007 | 23.72 | 23.89 | 23.54 | 23.71 | 3,526,459 | -0.06(-0.27%) |
Sep 27, 2007 | 23.79 | 23.92 | 23.64 | 23.77 | 2,957,304 | +0.03(+0.14%) |
Sep 26, 2007 | 23.88 | 23.88 | 23.63 | 23.74 | 3,054,678 | +0.10(+0.44%) |
Sep 25, 2007 | 23.40 | 23.76 | 23.38 | 23.64 | 2,375,861 | +0.14(+0.57%) |
Sep 24, 2007 | 23.64 | 23.79 | 23.37 | 23.50 | 2,641,695 | -0.23(-0.95%) |
Sep 21, 2007 | 23.86 | 24.04 | 23.54 | 23.73 | 4,932,781 | -0.07(-0.30%) |
Sep 20, 2007 | 23.95 | 23.95 | 23.70 | 23.80 | 2,411,015 | -0.15(-0.64%) |
Sep 19, 2007 | 23.95 | 24.13 | 23.82 | 23.95 | 3,575,924 | +0.04(+0.16%) |
Sep 18, 2007 | 23.23 | 24.04 | 23.23 | 23.92 | 3,063,233 | +0.75(+3.25%) |
Sep 17, 2007 | 23.13 | 23.30 | 23.00 | 23.16 | 1,553,004 | -0.08(-0.36%) |
Sep 14, 2007 | 23.36 | 23.52 | 23.12 | 23.25 | 2,719,625 | -0.12(-0.50%) |
Sep 13, 2007 | 23.42 | 23.47 | 23.29 | 23.36 | 2,125,115 | +0.03(+0.14%) |
Sep 12, 2007 | 23.23 | 23.47 | 23.14 | 23.33 | 2,812,177 | -0.01(-0.06%) |
Sep 11, 2007 | 23.21 | 23.47 | 23.16 | 23.34 | 3,399,064 | +0.13(+0.58%) |
Sep 10, 2007 | 23.42 | 23.47 | 22.99 | 23.21 | 3,122,031 | -0.12(-0.50%) |
Sep 07, 2007 | 23.20 | 23.44 | 23.18 | 23.32 | 3,180,673 | -0.19(-0.82%) |
Sep 06, 2007 | 23.25 | 23.52 | 23.04 | 23.52 | 2,365,439 | +0.27(+1.16%) |
Sep 05, 2007 | 23.21 | 23.27 | 23.05 | 23.25 | 3,245,537 | -0.19(-0.82%) |
Sep 04, 2007 | 23.52 | 23.58 | 23.15 | 23.44 | 2,464,990 | +0.04(+0.16%) |
Aug 31, 2007 | 23.34 | 23.49 | 23.19 | 23.40 | 3,523,037 | +0.37(+1.59%) |
Aug 30, 2007 | 22.90 | 23.24 | 22.64 | 23.03 | 2,782,622 | +0.14(+0.59%) |
Aug 29, 2007 | 22.49 | 22.90 | 22.46 | 22.90 | 2,938,172 | +0.61(+2.74%) |
Aug 28, 2007 | 22.47 | 22.64 | 22.24 | 22.29 | 4,792,943 | -0.30(-1.34%) |
Aug 27, 2007 | 22.58 | 22.72 | 22.42 | 22.59 | 2,774,053 | -0.04(-0.17%) |
Aug 24, 2007 | 22.27 | 22.67 | 22.19 | 22.63 | 2,582,430 | +0.36(+1.62%) |
Aug 23, 2007 | 22.10 | 22.39 | 21.95 | 22.27 | 3,328,601 | +0.17(+0.76%) |
Aug 22, 2007 | 21.94 | 22.17 | 21.78 | 22.10 | 3,157,652 | +0.28(+1.30%) |
Aug 21, 2007 | 21.54 | 21.88 | 21.44 | 21.82 | 3,376,510 | +0.22(+1.01%) |
Aug 20, 2007 | 21.68 | 21.79 | 21.28 | 21.60 | 5,515,780 | -0.15(-0.68%) |
Aug 17, 2007 | 21.12 | 22.50 | 20.98 | 21.75 | 8,442,287 | +0.68(+3.20%) |
Aug 16, 2007 | 20.77 | 21.20 | 20.43 | 21.07 | 10,576,735 | +0.25(+1.20%) |
Aug 15, 2007 | 20.21 | 21.26 | 20.03 | 20.82 | 12,282,956 | -2.53(-10.84%) |
Aug 14, 2007 | 23.02 | 23.85 | 23.02 | 23.36 | 4,561,485 | +0.00(+0.00%) |
Aug 13, 2007 | 23.14 | 23.84 | 23.14 | 23.36 | 5,003,245 | +0.37(+1.62%) |
Aug 10, 2007 | 23.53 | 23.53 | 22.68 | 22.98 | 5,368,475 | -0.09(-0.39%) |
Aug 09, 2007 | 25.01 | 25.31 | 22.87 | 23.07 | 8,314,114 | -1.66(-6.73%) |
Aug 08, 2007 | 24.62 | 24.84 | 24.38 | 24.74 | 4,874,917 | +0.12(+0.47%) |
Aug 07, 2007 | 24.30 | 24.87 | 24.27 | 24.62 | 4,605,350 | -0.01(-0.03%) |
Aug 06, 2007 | 24.60 | 24.63 | 24.16 | 24.63 | 4,206,210 | +0.01(+0.05%) |
Aug 03, 2007 | 24.73 | 24.83 | 24.58 | 24.62 | 5,931,564 | -0.21(-0.85%) |
Aug 02, 2007 | 25.06 | 25.07 | 24.46 | 24.83 | 4,353,982 | +0.30(+1.21%) |