Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.37 | 23.71 | 23.34 | 23.62 | 11,741,153 | +0.34(+1.45%) |
Oct 30, 2007 | 23.56 | 23.68 | 23.25 | 23.28 | 8,513,840 | -0.23(-1.00%) |
Oct 29, 2007 | 23.72 | 23.81 | 23.48 | 23.52 | 14,262,186 | -0.08(-0.33%) |
Oct 26, 2007 | 23.71 | 23.74 | 23.30 | 23.60 | 6,938,668 | +0.11(+0.49%) |
Oct 25, 2007 | 23.86 | 23.87 | 23.11 | 23.48 | 17,337,186 | -0.32(-1.36%) |
Oct 24, 2007 | 23.79 | 23.87 | 23.18 | 23.80 | 13,511,459 | -0.17(-0.72%) |
Oct 23, 2007 | 23.43 | 23.98 | 23.43 | 23.98 | 20,062,296 | +0.87(+3.76%) |
Oct 22, 2007 | 22.23 | 23.32 | 21.96 | 23.11 | 15,170,105 | +0.49(+2.14%) |
Oct 19, 2007 | 23.24 | 23.26 | 22.59 | 22.62 | 19,442,472 | -0.61(-2.63%) |
Oct 18, 2007 | 21.94 | 23.46 | 21.94 | 23.23 | 31,974,464 | +1.28(+5.84%) |
Oct 17, 2007 | 21.88 | 22.10 | 21.62 | 21.95 | 24,415,554 | +0.52(+2.41%) |
Oct 16, 2007 | 21.66 | 21.68 | 21.19 | 21.43 | 11,229,466 | -0.37(-1.68%) |
Oct 15, 2007 | 21.99 | 22.11 | 21.52 | 21.80 | 10,427,787 | -0.25(-1.14%) |
Oct 12, 2007 | 21.81 | 22.10 | 21.71 | 22.05 | 12,358,424 | +0.21(+0.95%) |
Oct 11, 2007 | 21.80 | 22.04 | 21.40 | 21.84 | 11,715,108 | +0.13(+0.61%) |
Oct 10, 2007 | 21.75 | 21.88 | 21.52 | 21.71 | 5,787,449 | -0.08(-0.39%) |
Oct 09, 2007 | 21.63 | 21.93 | 21.42 | 21.80 | 9,232,044 | +0.14(+0.66%) |
Oct 08, 2007 | 21.57 | 21.78 | 21.33 | 21.65 | 6,841,101 | +0.00(+0.01%) |
Oct 05, 2007 | 20.85 | 21.77 | 20.85 | 21.65 | 18,584,856 | +0.92(+4.44%) |
Oct 04, 2007 | 20.61 | 20.80 | 20.31 | 20.73 | 9,883,578 | +0.25(+1.21%) |
Oct 03, 2007 | 20.75 | 20.85 | 20.39 | 20.48 | 8,787,029 | -0.43(-2.04%) |
Oct 02, 2007 | 21.17 | 21.19 | 20.72 | 20.91 | 5,897,407 | -0.18(-0.87%) |
Oct 01, 2007 | 21.04 | 21.21 | 20.62 | 21.09 | 10,311,248 | +0.23(+1.11%) |
Sep 28, 2007 | 21.02 | 21.16 | 20.71 | 20.86 | 5,715,281 | -0.13(-0.63%) |
Sep 27, 2007 | 20.85 | 21.09 | 20.68 | 20.99 | 13,890,346 | +0.26(+1.26%) |
Sep 26, 2007 | 20.63 | 20.88 | 20.54 | 20.73 | 23,211,284 | +0.27(+1.32%) |
Sep 25, 2007 | 20.32 | 20.59 | 20.29 | 20.46 | 20,639,842 | -0.09(-0.44%) |
Sep 24, 2007 | 20.93 | 20.98 | 20.41 | 20.55 | 8,041,180 | -0.27(-1.31%) |
Sep 21, 2007 | 20.85 | 20.97 | 20.67 | 20.82 | 13,523,308 | +0.15(+0.72%) |
Sep 20, 2007 | 21.18 | 21.16 | 20.60 | 20.67 | 12,806,805 | -0.51(-2.41%) |
Sep 19, 2007 | 21.64 | 21.64 | 21.01 | 21.18 | 11,854,439 | -0.26(-1.23%) |
Sep 18, 2007 | 20.62 | 21.47 | 20.41 | 21.45 | 14,222,075 | +0.97(+4.74%) |
Sep 17, 2007 | 20.59 | 20.70 | 20.40 | 20.48 | 6,050,263 | -0.15(-0.74%) |
Sep 14, 2007 | 20.66 | 20.91 | 20.50 | 20.63 | 8,287,808 | -0.16(-0.75%) |
Sep 13, 2007 | 20.28 | 20.92 | 20.08 | 20.79 | 14,284,952 | +0.74(+3.67%) |
Sep 12, 2007 | 19.88 | 20.22 | 19.71 | 20.05 | 7,941,444 | +0.04(+0.19%) |
Sep 11, 2007 | 19.65 | 20.11 | 19.60 | 20.01 | 7,516,484 | +0.47(+2.42%) |
Sep 10, 2007 | 20.11 | 20.23 | 19.38 | 19.54 | 11,737,358 | -0.40(-2.03%) |
Sep 07, 2007 | 19.90 | 20.45 | 19.75 | 19.95 | 14,643,241 | -0.22(-1.07%) |
Sep 06, 2007 | 20.17 | 20.27 | 19.88 | 20.16 | 9,339,910 | +0.03(+0.14%) |
Sep 05, 2007 | 20.57 | 20.62 | 20.00 | 20.13 | 15,775,023 | -0.63(-3.04%) |
Sep 04, 2007 | 20.46 | 20.92 | 20.41 | 20.76 | 7,150,606 | +0.18(+0.88%) |
Aug 31, 2007 | 20.16 | 20.69 | 20.04 | 20.58 | 16,311,101 | +0.68(+3.44%) |
Aug 30, 2007 | 19.98 | 20.35 | 19.74 | 19.90 | 13,863,244 | -0.38(-1.88%) |
Aug 29, 2007 | 19.84 | 20.32 | 19.83 | 20.28 | 10,162,729 | +0.57(+2.91%) |
Aug 28, 2007 | 20.17 | 20.20 | 19.68 | 19.71 | 10,195,793 | -0.50(-2.46%) |
Aug 27, 2007 | 20.46 | 20.55 | 20.18 | 20.20 | 7,404,823 | -0.29(-1.40%) |
Aug 24, 2007 | 20.23 | 20.56 | 20.12 | 20.49 | 9,430,431 | +0.26(+1.29%) |
Aug 23, 2007 | 20.90 | 21.03 | 20.16 | 20.23 | 13,485,983 | -0.59(-2.84%) |
Aug 22, 2007 | 20.56 | 20.88 | 20.49 | 20.82 | 14,881,197 | +0.60(+2.96%) |
Aug 21, 2007 | 20.66 | 20.70 | 20.17 | 20.22 | 11,367,686 | -0.39(-1.89%) |
Aug 20, 2007 | 19.51 | 20.74 | 19.51 | 20.61 | 23,656,300 | +1.07(+5.48%) |
Aug 17, 2007 | 20.02 | 20.13 | 19.00 | 19.54 | 21,607,386 | +0.17(+0.89%) |
Aug 16, 2007 | 19.65 | 19.79 | 18.33 | 19.37 | 44,234,892 | -0.49(-2.46%) |
Aug 15, 2007 | 20.56 | 20.83 | 19.64 | 19.86 | 24,260,822 | -1.01(-4.85%) |
Aug 14, 2007 | 21.73 | 21.83 | 20.85 | 20.87 | 18,590,926 | -0.89(-4.09%) |
Aug 13, 2007 | 21.64 | 22.09 | 21.63 | 21.76 | 11,078,236 | +0.24(+1.13%) |
Aug 10, 2007 | 21.31 | 21.65 | 20.85 | 21.52 | 22,295,652 | +0.18(+0.82%) |
Aug 09, 2007 | 21.78 | 22.08 | 21.35 | 21.35 | 16,903,282 | -0.62(-2.82%) |
Aug 08, 2007 | 21.77 | 22.18 | 21.73 | 21.97 | 21,512,370 | +0.40(+1.87%) |
Aug 07, 2007 | 21.09 | 21.80 | 20.85 | 21.56 | 17,998,068 | +0.40(+1.90%) |
Aug 06, 2007 | 21.27 | 21.38 | 20.94 | 21.16 | 23,653,546 | -0.06(-0.26%) |
Aug 03, 2007 | 21.57 | 22.14 | 21.19 | 21.21 | 19,026,868 | -0.92(-4.17%) |
Aug 02, 2007 | 22.05 | 22.27 | 21.84 | 22.14 | 15,644,093 | +0.12(+0.54%) |