Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.33 | 20.85 | 20.29 | 20.69 | 16,178,242 | +0.41(+2.02%) |
Oct 30, 2007 | 19.58 | 20.32 | 19.54 | 20.28 | 18,535,346 | +0.64(+3.23%) |
Oct 29, 2007 | 19.65 | 19.83 | 19.46 | 19.65 | 8,770,381 | +0.05(+0.27%) |
Oct 26, 2007 | 19.58 | 19.68 | 19.24 | 19.60 | 11,225,450 | +0.31(+1.61%) |
Oct 25, 2007 | 19.33 | 19.80 | 19.17 | 19.29 | 13,420,427 | -0.08(-0.41%) |
Oct 24, 2007 | 19.52 | 19.72 | 18.90 | 19.36 | 11,843,412 | -0.47(-2.37%) |
Oct 23, 2007 | 19.97 | 20.24 | 19.56 | 19.83 | 7,967,265 | +0.05(+0.27%) |
Oct 22, 2007 | 19.85 | 19.98 | 19.56 | 19.78 | 5,792,500 | -0.05(-0.23%) |
Oct 19, 2007 | 20.71 | 20.73 | 19.83 | 19.83 | 11,944,759 | -0.34(-1.67%) |
Oct 18, 2007 | 20.44 | 20.47 | 19.91 | 20.16 | 7,296,509 | -0.34(-1.68%) |
Oct 17, 2007 | 20.85 | 20.93 | 20.20 | 20.51 | 17,593,944 | -0.09(-0.42%) |
Oct 16, 2007 | 21.60 | 21.66 | 20.54 | 20.59 | 12,433,580 | -1.00(-4.63%) |
Oct 15, 2007 | 21.92 | 22.10 | 21.45 | 21.59 | 6,722,277 | -0.26(-1.21%) |
Oct 12, 2007 | 22.30 | 22.40 | 21.77 | 21.86 | 8,732,672 | -0.42(-1.90%) |
Oct 11, 2007 | 22.70 | 22.78 | 22.24 | 22.28 | 6,147,019 | -0.32(-1.41%) |
Oct 10, 2007 | 23.14 | 23.20 | 22.59 | 22.60 | 4,954,001 | -0.60(-2.57%) |
Oct 09, 2007 | 23.16 | 23.27 | 23.00 | 23.20 | 3,732,298 | +0.07(+0.31%) |
Oct 08, 2007 | 23.14 | 23.30 | 23.03 | 23.12 | 2,915,768 | -0.09(-0.37%) |
Oct 05, 2007 | 23.26 | 23.38 | 22.96 | 23.21 | 3,344,084 | +0.13(+0.54%) |
Oct 04, 2007 | 23.05 | 23.18 | 22.98 | 23.08 | 3,813,286 | +0.14(+0.61%) |
Oct 03, 2007 | 22.84 | 23.17 | 22.67 | 22.94 | 4,578,415 | +0.09(+0.38%) |
Oct 02, 2007 | 22.86 | 23.02 | 22.71 | 22.86 | 3,169,676 | +0.16(+0.70%) |
Oct 01, 2007 | 22.38 | 22.76 | 22.28 | 22.70 | 4,254,022 | +0.28(+1.27%) |
Sep 28, 2007 | 22.59 | 22.73 | 22.23 | 22.41 | 3,790,531 | -0.22(-0.99%) |
Sep 27, 2007 | 22.64 | 22.81 | 22.51 | 22.64 | 2,261,112 | +0.01(+0.03%) |
Sep 26, 2007 | 23.01 | 23.03 | 22.55 | 22.63 | 3,630,910 | -0.42(-1.81%) |
Sep 25, 2007 | 22.85 | 23.06 | 22.64 | 23.05 | 4,011,487 | +0.15(+0.66%) |
Sep 24, 2007 | 23.25 | 23.35 | 22.89 | 22.90 | 4,032,228 | -0.41(-1.76%) |
Sep 21, 2007 | 23.72 | 23.74 | 23.02 | 23.31 | 7,508,129 | -0.12(-0.51%) |
Sep 20, 2007 | 24.06 | 24.28 | 23.39 | 23.43 | 4,459,356 | -0.72(-2.99%) |
Sep 19, 2007 | 24.46 | 25.02 | 23.97 | 24.15 | 4,936,498 | -0.09(-0.38%) |
Sep 18, 2007 | 23.08 | 24.24 | 23.02 | 24.24 | 6,510,789 | +1.27(+5.53%) |
Sep 17, 2007 | 22.91 | 23.07 | 22.78 | 22.97 | 2,456,838 | -0.03(-0.14%) |
Sep 14, 2007 | 22.85 | 23.04 | 22.62 | 23.00 | 4,620,972 | +0.24(+1.05%) |
Sep 13, 2007 | 22.94 | 23.08 | 22.63 | 22.77 | 5,762,465 | -0.01(-0.03%) |
Sep 12, 2007 | 23.00 | 23.04 | 22.71 | 22.77 | 4,536,753 | -0.25(-1.09%) |
Sep 11, 2007 | 23.20 | 23.68 | 22.83 | 23.02 | 6,270,798 | -0.17(-0.74%) |
Sep 10, 2007 | 23.08 | 23.45 | 22.77 | 23.20 | 3,523,041 | +0.18(+0.78%) |
Sep 07, 2007 | 23.04 | 23.35 | 22.77 | 23.02 | 4,867,848 | -0.30(-1.30%) |
Sep 06, 2007 | 23.12 | 23.37 | 22.92 | 23.32 | 5,461,657 | +0.34(+1.50%) |
Sep 05, 2007 | 23.41 | 23.43 | 22.73 | 22.98 | 6,789,359 | -0.64(-2.69%) |
Sep 04, 2007 | 23.52 | 23.76 | 23.35 | 23.61 | 4,748,346 | +0.00(+0.00%) |
Aug 31, 2007 | 23.70 | 23.90 | 23.27 | 23.61 | 3,814,693 | +0.18(+0.76%) |
Aug 30, 2007 | 23.75 | 23.89 | 23.32 | 23.43 | 4,674,201 | -0.56(-2.34%) |
Aug 29, 2007 | 23.58 | 24.04 | 23.20 | 24.00 | 4,213,572 | +0.60(+2.57%) |
Aug 28, 2007 | 23.93 | 23.95 | 23.36 | 23.39 | 5,611,531 | -0.69(-2.86%) |
Aug 27, 2007 | 24.31 | 24.48 | 24.07 | 24.08 | 3,930,998 | -0.40(-1.65%) |
Aug 24, 2007 | 24.43 | 24.64 | 24.22 | 24.49 | 4,486,224 | +0.00(+0.00%) |
Aug 23, 2007 | 24.83 | 24.93 | 24.27 | 24.49 | 3,188,578 | -0.09(-0.38%) |
Aug 22, 2007 | 24.83 | 25.04 | 24.15 | 24.58 | 6,132,313 | -0.03(-0.13%) |
Aug 21, 2007 | 24.41 | 24.80 | 24.35 | 24.61 | 7,916,783 | +0.19(+0.79%) |
Aug 20, 2007 | 25.15 | 25.46 | 24.13 | 24.42 | 9,801,858 | -0.74(-2.95%) |
Aug 17, 2007 | 24.99 | 27.20 | 24.52 | 25.16 | 12,172,669 | +1.09(+4.51%) |
Aug 16, 2007 | 23.80 | 24.81 | 23.33 | 24.07 | 21,767,702 | -0.65(-2.65%) |
Aug 15, 2007 | 24.71 | 25.68 | 24.68 | 24.73 | 7,225,903 | -0.03(-0.11%) |
Aug 14, 2007 | 24.95 | 25.09 | 24.50 | 24.76 | 4,703,090 | -0.13(-0.51%) |
Aug 13, 2007 | 26.16 | 26.30 | 24.81 | 24.88 | 5,666,570 | -1.07(-4.11%) |
Aug 10, 2007 | 25.38 | 26.55 | 25.04 | 25.95 | 8,233,933 | +0.40(+1.58%) |
Aug 09, 2007 | 25.04 | 26.28 | 24.54 | 25.54 | 8,356,505 | -0.99(-3.72%) |
Aug 08, 2007 | 26.18 | 27.24 | 24.95 | 26.53 | 10,372,148 | +0.38(+1.44%) |
Aug 07, 2007 | 25.40 | 26.46 | 25.07 | 26.15 | 8,171,075 | +0.47(+1.83%) |
Aug 06, 2007 | 24.07 | 25.76 | 23.77 | 25.68 | 8,522,219 | +1.81(+7.56%) |
Aug 03, 2007 | 24.15 | 24.90 | 23.87 | 23.88 | 7,170,673 | -0.92(-3.71%) |
Aug 02, 2007 | 24.54 | 25.05 | 24.48 | 24.80 | 5,117,050 | +0.19(+0.78%) |