Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.15 | 22.32 | 21.85 | 22.23 | 81,610,624 | +0.30(+1.38%) |
Oct 30, 2007 | 21.69 | 22.15 | 21.60 | 21.93 | 59,478,892 | +0.13(+0.62%) |
Oct 29, 2007 | 21.68 | 21.85 | 21.52 | 21.79 | 51,963,188 | +0.34(+1.60%) |
Oct 26, 2007 | 21.39 | 21.58 | 21.05 | 21.45 | 62,796,152 | +0.48(+2.31%) |
Oct 25, 2007 | 21.09 | 21.44 | 20.88 | 20.96 | 61,404,160 | -0.05(-0.26%) |
Oct 24, 2007 | 20.96 | 21.09 | 20.52 | 21.02 | 72,336,032 | -0.19(-0.89%) |
Oct 23, 2007 | 21.08 | 21.23 | 20.23 | 21.21 | 74,569,248 | +0.11(+0.54%) |
Oct 22, 2007 | 20.91 | 21.16 | 20.81 | 21.09 | 62,297,792 | -0.09(-0.41%) |
Oct 19, 2007 | 21.93 | 21.94 | 21.11 | 21.18 | 89,856,672 | -0.79(-3.61%) |
Oct 18, 2007 | 21.64 | 22.14 | 21.64 | 21.97 | 49,326,020 | +0.15(+0.68%) |
Oct 17, 2007 | 21.99 | 22.01 | 21.46 | 21.83 | 57,661,020 | +0.11(+0.53%) |
Oct 16, 2007 | 21.79 | 21.85 | 21.42 | 21.71 | 77,094,032 | -0.34(-1.52%) |
Oct 15, 2007 | 22.13 | 22.28 | 21.86 | 22.05 | 51,573,692 | -0.09(-0.40%) |
Oct 12, 2007 | 22.07 | 22.27 | 22.02 | 22.13 | 43,255,296 | +0.08(+0.37%) |
Oct 11, 2007 | 22.44 | 22.59 | 21.92 | 22.05 | 67,240,040 | -0.32(-1.41%) |
Oct 10, 2007 | 22.45 | 22.52 | 22.29 | 22.37 | 54,891,456 | +0.13(+0.57%) |
Oct 09, 2007 | 22.05 | 22.25 | 21.95 | 22.24 | 49,033,432 | +0.25(+1.13%) |
Oct 08, 2007 | 21.87 | 22.12 | 21.86 | 21.99 | 28,761,348 | +0.04(+0.19%) |
Oct 05, 2007 | 21.74 | 22.06 | 21.69 | 21.95 | 53,993,572 | +0.34(+1.55%) |
Oct 04, 2007 | 21.91 | 21.97 | 21.44 | 21.62 | 75,178,208 | -0.20(-0.92%) |
Oct 03, 2007 | 22.12 | 22.17 | 21.80 | 21.82 | 55,486,652 | -0.38(-1.70%) |
Oct 02, 2007 | 22.19 | 22.28 | 22.10 | 22.20 | 46,739,348 | +0.01(+0.06%) |
Oct 01, 2007 | 22.20 | 22.41 | 22.17 | 22.18 | 62,594,324 | -0.09(-0.42%) |
Sep 28, 2007 | 22.28 | 22.44 | 22.17 | 22.28 | 49,473,452 | -0.07(-0.30%) |
Sep 27, 2007 | 22.20 | 22.38 | 22.09 | 22.34 | 56,637,144 | +0.16(+0.73%) |
Sep 26, 2007 | 21.95 | 22.19 | 21.92 | 22.18 | 96,476,448 | +0.37(+1.70%) |
Sep 25, 2007 | 21.35 | 21.87 | 21.28 | 21.81 | 71,225,768 | +0.38(+1.76%) |
Sep 24, 2007 | 21.66 | 21.80 | 21.35 | 21.44 | 61,232,168 | -0.28(-1.30%) |
Sep 21, 2007 | 21.89 | 21.89 | 21.64 | 21.72 | 84,541,072 | +0.06(+0.28%) |
Sep 20, 2007 | 21.51 | 21.78 | 21.46 | 21.66 | 49,658,732 | +0.08(+0.37%) |
Sep 19, 2007 | 21.67 | 21.84 | 21.55 | 21.58 | 73,774,280 | +0.03(+0.16%) |
Sep 18, 2007 | 21.23 | 21.54 | 21.12 | 21.54 | 83,525,728 | +0.36(+1.71%) |
Sep 17, 2007 | 21.07 | 21.35 | 21.01 | 21.18 | 44,519,136 | -0.04(-0.19%) |
Sep 14, 2007 | 21.13 | 21.31 | 20.94 | 21.22 | 46,711,256 | +0.03(+0.16%) |
Sep 13, 2007 | 21.49 | 21.54 | 21.11 | 21.19 | 49,920,920 | -0.18(-0.85%) |
Sep 12, 2007 | 21.56 | 21.60 | 21.33 | 21.37 | 52,187,620 | -0.26(-1.18%) |
Sep 11, 2007 | 21.49 | 21.63 | 21.33 | 21.62 | 49,182,960 | +0.28(+1.32%) |
Sep 10, 2007 | 21.31 | 21.52 | 20.99 | 21.34 | 59,746,484 | +0.15(+0.70%) |
Sep 07, 2007 | 21.13 | 21.36 | 20.90 | 21.19 | 90,346,520 | -0.22(-1.00%) |
Sep 06, 2007 | 21.76 | 21.81 | 21.33 | 21.41 | 67,990,608 | -0.26(-1.18%) |
Sep 05, 2007 | 21.58 | 21.71 | 21.46 | 21.66 | 79,362,872 | -0.07(-0.31%) |
Sep 04, 2007 | 21.48 | 21.85 | 21.35 | 21.73 | 80,467,784 | +0.27(+1.25%) |
Aug 31, 2007 | 21.43 | 21.50 | 21.29 | 21.46 | 58,054,636 | +0.33(+1.56%) |
Aug 30, 2007 | 20.72 | 21.50 | 20.68 | 21.13 | 83,778,296 | +0.29(+1.39%) |
Aug 29, 2007 | 20.53 | 20.86 | 20.50 | 20.84 | 58,909,560 | +0.40(+1.94%) |
Aug 28, 2007 | 20.75 | 20.91 | 20.43 | 20.45 | 62,393,444 | -0.46(-2.22%) |
Aug 27, 2007 | 20.51 | 21.01 | 20.51 | 20.91 | 64,569,936 | +0.25(+1.20%) |
Aug 24, 2007 | 20.31 | 20.68 | 20.22 | 20.66 | 50,501,628 | +0.31(+1.52%) |
Aug 23, 2007 | 20.50 | 20.59 | 20.21 | 20.35 | 56,561,020 | +0.01(+0.03%) |
Aug 22, 2007 | 20.47 | 20.49 | 20.11 | 20.35 | 59,200,308 | +0.11(+0.53%) |
Aug 21, 2007 | 20.01 | 20.37 | 19.96 | 20.24 | 59,242,728 | +0.23(+1.14%) |
Aug 20, 2007 | 20.12 | 20.38 | 19.85 | 20.01 | 75,368,720 | -0.15(-0.77%) |
Aug 17, 2007 | 20.18 | 20.48 | 19.88 | 20.16 | 116,690,640 | +0.46(+2.35%) |
Aug 16, 2007 | 20.02 | 20.20 | 19.22 | 19.70 | 153,341,312 | -0.42(-2.07%) |
Aug 15, 2007 | 20.27 | 20.67 | 20.10 | 20.12 | 99,923,736 | -0.23(-1.12%) |
Aug 14, 2007 | 20.83 | 20.96 | 20.23 | 20.35 | 128,434,256 | -0.38(-1.85%) |
Aug 13, 2007 | 21.23 | 21.25 | 20.70 | 20.73 | 107,472,824 | -0.38(-1.78%) |
Aug 10, 2007 | 20.84 | 21.18 | 20.74 | 21.11 | 123,077,672 | -0.01(-0.03%) |
Aug 09, 2007 | 20.98 | 21.83 | 20.96 | 21.11 | 152,245,888 | -0.19(-0.88%) |
Aug 08, 2007 | 20.93 | 21.68 | 20.84 | 21.30 | 287,685,856 | +1.34(+6.70%) |
Aug 07, 2007 | 19.85 | 20.08 | 19.45 | 19.96 | 121,023,608 | +0.13(+0.64%) |
Aug 06, 2007 | 19.90 | 19.97 | 19.43 | 19.84 | 106,119,624 | +0.03(+0.14%) |
Aug 03, 2007 | 19.94 | 20.26 | 19.79 | 19.81 | 76,282,184 | -0.45(-2.22%) |
Aug 02, 2007 | 19.98 | 20.31 | 19.95 | 20.26 | 85,862,880 | +0.24(+1.21%) |