Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.10 | 23.31 | 22.83 | 23.29 | 3,428,936 | +0.30(+1.32%) |
Oct 30, 2007 | 23.01 | 23.34 | 22.83 | 22.99 | 3,689,646 | +0.05(+0.20%) |
Oct 29, 2007 | 23.18 | 23.31 | 22.83 | 22.94 | 4,507,922 | -0.34(-1.46%) |
Oct 26, 2007 | 23.30 | 23.34 | 22.95 | 23.28 | 4,435,831 | +0.04(+0.15%) |
Oct 25, 2007 | 23.63 | 23.74 | 23.02 | 23.24 | 4,727,551 | -0.44(-1.86%) |
Oct 24, 2007 | 24.14 | 24.14 | 23.21 | 23.69 | 11,244,326 | -1.30(-5.21%) |
Oct 23, 2007 | 24.64 | 25.11 | 24.64 | 24.99 | 2,654,112 | +0.43(+1.73%) |
Oct 22, 2007 | 24.23 | 24.70 | 24.10 | 24.56 | 2,974,470 | +0.10(+0.39%) |
Oct 19, 2007 | 24.54 | 24.76 | 24.39 | 24.46 | 3,628,419 | -0.24(-0.98%) |
Oct 18, 2007 | 24.63 | 24.90 | 24.63 | 24.71 | 1,458,398 | -0.07(-0.27%) |
Oct 17, 2007 | 24.91 | 24.95 | 24.61 | 24.77 | 2,330,001 | +0.12(+0.47%) |
Oct 16, 2007 | 24.77 | 24.86 | 24.51 | 24.66 | 2,080,549 | -0.19(-0.75%) |
Oct 15, 2007 | 25.43 | 25.45 | 24.73 | 24.84 | 1,764,141 | -0.48(-1.90%) |
Oct 12, 2007 | 25.15 | 25.45 | 24.93 | 25.33 | 1,461,164 | +0.18(+0.70%) |
Oct 11, 2007 | 25.35 | 25.59 | 24.96 | 25.15 | 2,632,386 | -0.16(-0.64%) |
Oct 10, 2007 | 25.77 | 25.81 | 25.19 | 25.31 | 1,709,629 | -0.59(-2.29%) |
Oct 09, 2007 | 25.97 | 26.02 | 25.59 | 25.90 | 1,970,339 | +0.05(+0.20%) |
Oct 08, 2007 | 25.94 | 26.11 | 25.78 | 25.85 | 1,214,279 | -0.17(-0.66%) |
Oct 05, 2007 | 25.67 | 26.12 | 25.65 | 26.02 | 1,999,175 | +0.52(+2.02%) |
Oct 04, 2007 | 25.55 | 25.59 | 25.34 | 25.51 | 1,172,012 | +0.04(+0.16%) |
Oct 03, 2007 | 25.65 | 25.73 | 25.42 | 25.47 | 1,398,356 | -0.33(-1.30%) |
Oct 02, 2007 | 25.96 | 26.03 | 25.66 | 25.80 | 1,553,992 | -0.19(-0.72%) |
Oct 01, 2007 | 25.77 | 26.07 | 25.73 | 25.99 | 2,230,655 | +0.19(+0.75%) |
Sep 28, 2007 | 25.68 | 25.87 | 25.67 | 25.80 | 1,578,681 | -0.04(-0.14%) |
Sep 27, 2007 | 25.88 | 25.92 | 25.69 | 25.83 | 1,540,167 | -0.05(-0.18%) |
Sep 26, 2007 | 25.82 | 25.97 | 25.55 | 25.88 | 2,635,941 | +0.24(+0.93%) |
Sep 25, 2007 | 25.62 | 25.77 | 25.35 | 25.64 | 2,518,424 | -0.11(-0.41%) |
Sep 24, 2007 | 25.67 | 26.03 | 25.63 | 25.75 | 2,965,088 | +0.05(+0.18%) |
Sep 21, 2007 | 25.80 | 25.87 | 25.46 | 25.70 | 3,046,363 | +0.23(+0.89%) |
Sep 20, 2007 | 25.82 | 25.84 | 25.37 | 25.47 | 2,452,654 | -0.44(-1.68%) |
Sep 19, 2007 | 25.32 | 26.24 | 25.28 | 25.91 | 5,226,851 | +0.71(+2.81%) |
Sep 18, 2007 | 24.41 | 25.22 | 24.32 | 25.20 | 2,694,601 | +0.86(+3.52%) |
Sep 17, 2007 | 24.32 | 24.52 | 24.29 | 24.34 | 957,716 | -0.22(-0.91%) |
Sep 14, 2007 | 24.28 | 24.65 | 24.22 | 24.57 | 1,372,087 | +0.09(+0.37%) |
Sep 13, 2007 | 24.27 | 24.62 | 24.27 | 24.48 | 2,116,890 | +0.30(+1.24%) |
Sep 12, 2007 | 24.27 | 24.35 | 24.02 | 24.18 | 1,407,046 | -0.20(-0.81%) |
Sep 11, 2007 | 23.94 | 24.40 | 23.88 | 24.37 | 3,238,735 | +0.49(+2.03%) |
Sep 10, 2007 | 24.30 | 24.36 | 23.49 | 23.89 | 2,652,927 | -0.37(-1.54%) |
Sep 07, 2007 | 24.54 | 24.65 | 24.12 | 24.26 | 3,395,557 | -0.64(-2.58%) |
Sep 06, 2007 | 24.64 | 25.05 | 24.36 | 24.91 | 2,246,653 | +0.42(+1.69%) |
Sep 05, 2007 | 24.81 | 24.85 | 24.37 | 24.49 | 2,020,704 | -0.60(-2.40%) |
Sep 04, 2007 | 25.10 | 25.22 | 24.80 | 25.09 | 1,880,275 | +0.08(+0.32%) |
Aug 31, 2007 | 24.93 | 25.09 | 24.68 | 25.01 | 2,376,218 | +0.41(+1.65%) |
Aug 30, 2007 | 24.43 | 24.85 | 24.37 | 24.61 | 2,249,023 | +0.00(+0.00%) |
Aug 29, 2007 | 24.12 | 24.65 | 24.06 | 24.61 | 2,441,791 | +0.55(+2.27%) |
Aug 28, 2007 | 24.67 | 24.74 | 24.06 | 24.06 | 2,513,091 | -0.67(-2.72%) |
Aug 27, 2007 | 24.99 | 25.06 | 24.71 | 24.73 | 1,847,175 | -0.22(-0.89%) |
Aug 24, 2007 | 24.83 | 25.01 | 24.71 | 24.96 | 2,359,825 | +0.07(+0.28%) |
Aug 23, 2007 | 25.47 | 25.48 | 24.83 | 24.89 | 1,822,603 | -0.39(-1.54%) |
Aug 22, 2007 | 24.87 | 25.38 | 24.87 | 25.27 | 1,884,226 | +0.53(+2.15%) |
Aug 21, 2007 | 25.19 | 25.21 | 24.69 | 24.74 | 1,846,699 | -0.46(-1.83%) |
Aug 20, 2007 | 24.94 | 25.34 | 24.72 | 25.20 | 1,791,199 | +0.19(+0.77%) |
Aug 17, 2007 | 24.97 | 26.94 | 24.15 | 25.01 | 2,806,785 | +0.55(+2.24%) |
Aug 16, 2007 | 24.76 | 24.84 | 23.72 | 24.46 | 5,082,670 | -0.29(-1.19%) |
Aug 15, 2007 | 25.01 | 25.34 | 24.72 | 24.76 | 3,159,337 | -0.24(-0.95%) |
Aug 14, 2007 | 25.53 | 25.56 | 25.00 | 25.00 | 2,284,722 | -0.43(-1.69%) |
Aug 13, 2007 | 25.52 | 25.87 | 25.28 | 25.43 | 2,649,964 | -0.10(-0.38%) |
Aug 10, 2007 | 25.31 | 25.66 | 24.31 | 25.52 | 4,271,307 | +0.61(+2.46%) |
Aug 09, 2007 | 25.89 | 25.47 | 24.81 | 24.91 | 5,507,312 | -0.98(-3.77%) |
Aug 08, 2007 | 26.07 | 26.11 | 25.45 | 25.89 | 3,626,246 | -0.09(-0.35%) |
Aug 07, 2007 | 26.30 | 26.15 | 25.76 | 25.98 | 4,508,712 | -0.32(-1.23%) |
Aug 06, 2007 | 25.97 | 26.30 | 25.64 | 26.30 | 4,427,141 | +0.33(+1.29%) |
Aug 03, 2007 | 26.51 | 26.70 | 25.88 | 25.97 | 6,081,262 | -0.18(-0.68%) |
Aug 02, 2007 | 26.02 | 26.20 | 25.82 | 26.15 | 3,368,498 | +0.47(+1.81%) |