Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.23 | 20.32 | 19.84 | 20.12 | 13,754,161 | -0.07(-0.37%) |
Oct 30, 2007 | 20.34 | 20.54 | 20.14 | 20.19 | 11,563,851 | -0.16(-0.77%) |
Oct 29, 2007 | 20.42 | 20.53 | 20.15 | 20.35 | 7,871,111 | +0.04(+0.18%) |
Oct 26, 2007 | 20.38 | 20.51 | 20.07 | 20.31 | 8,697,267 | +0.13(+0.67%) |
Oct 25, 2007 | 20.39 | 20.72 | 19.95 | 20.18 | 16,534,088 | -0.16(-0.77%) |
Oct 24, 2007 | 19.89 | 20.37 | 19.77 | 20.34 | 11,834,267 | +0.34(+1.72%) |
Oct 23, 2007 | 20.46 | 20.46 | 19.75 | 19.99 | 11,465,632 | -0.15(-0.74%) |
Oct 22, 2007 | 19.55 | 20.33 | 19.39 | 20.14 | 12,446,297 | +0.59(+3.02%) |
Oct 19, 2007 | 20.21 | 20.21 | 19.46 | 19.55 | 28,788,154 | -0.71(-3.51%) |
Oct 18, 2007 | 20.37 | 20.48 | 20.11 | 20.26 | 10,598,615 | -0.22(-1.10%) |
Oct 17, 2007 | 20.95 | 20.99 | 20.20 | 20.48 | 13,917,499 | -0.28(-1.33%) |
Oct 16, 2007 | 20.97 | 21.08 | 20.66 | 20.76 | 9,702,447 | -0.31(-1.46%) |
Oct 15, 2007 | 21.49 | 21.64 | 20.98 | 21.07 | 13,385,660 | -0.58(-2.66%) |
Oct 12, 2007 | 21.61 | 21.78 | 21.51 | 21.64 | 7,867,507 | -0.03(-0.14%) |
Oct 11, 2007 | 21.79 | 22.43 | 21.54 | 21.67 | 11,108,269 | -0.07(-0.34%) |
Oct 10, 2007 | 21.82 | 23.73 | 21.52 | 21.75 | 9,706,665 | +0.04(+0.21%) |
Oct 09, 2007 | 21.61 | 21.70 | 21.38 | 21.70 | 10,423,622 | +0.19(+0.87%) |
Oct 08, 2007 | 21.80 | 21.85 | 21.43 | 21.52 | 7,674,668 | -0.40(-1.81%) |
Oct 05, 2007 | 21.69 | 22.06 | 21.47 | 21.91 | 11,105,557 | +0.49(+2.27%) |
Oct 04, 2007 | 21.60 | 21.70 | 21.17 | 21.43 | 8,952,688 | -0.22(-1.00%) |
Oct 03, 2007 | 21.39 | 21.88 | 21.24 | 21.64 | 13,705,795 | +0.16(+0.77%) |
Oct 02, 2007 | 21.46 | 21.66 | 21.32 | 21.48 | 11,664,920 | +0.01(+0.03%) |
Oct 01, 2007 | 21.08 | 21.52 | 20.97 | 21.47 | 12,549,215 | +0.51(+2.43%) |
Sep 28, 2007 | 21.24 | 21.29 | 20.94 | 20.96 | 13,141,495 | -0.21(-0.99%) |
Sep 27, 2007 | 21.38 | 21.46 | 21.05 | 21.17 | 15,650,638 | -0.19(-0.91%) |
Sep 26, 2007 | 21.34 | 21.54 | 21.17 | 21.37 | 23,398,386 | +0.04(+0.18%) |
Sep 25, 2007 | 21.48 | 21.97 | 21.27 | 21.33 | 43,946,684 | -1.53(-6.68%) |
Sep 24, 2007 | 22.81 | 23.07 | 22.71 | 22.86 | 10,336,468 | -0.05(-0.23%) |
Sep 21, 2007 | 23.45 | 23.46 | 22.80 | 22.91 | 18,103,344 | -0.34(-1.45%) |
Sep 20, 2007 | 23.88 | 24.01 | 23.18 | 23.25 | 12,808,752 | -0.64(-2.66%) |
Sep 19, 2007 | 23.85 | 24.34 | 23.72 | 23.88 | 15,790,490 | +0.02(+0.09%) |
Sep 18, 2007 | 23.01 | 23.94 | 22.95 | 23.86 | 19,461,530 | +0.85(+3.67%) |
Sep 17, 2007 | 22.98 | 23.31 | 22.84 | 23.01 | 8,207,653 | -0.03(-0.13%) |
Sep 14, 2007 | 22.95 | 23.12 | 22.57 | 23.04 | 10,128,229 | +0.10(+0.42%) |
Sep 13, 2007 | 22.43 | 23.22 | 22.30 | 22.95 | 11,634,445 | +0.69(+3.09%) |
Sep 12, 2007 | 22.45 | 22.53 | 22.22 | 22.26 | 10,504,055 | -0.25(-1.10%) |
Sep 11, 2007 | 22.27 | 22.53 | 22.23 | 22.50 | 12,799,133 | +0.24(+1.08%) |
Sep 10, 2007 | 21.99 | 22.53 | 21.84 | 22.27 | 16,379,647 | +0.25(+1.12%) |
Sep 07, 2007 | 22.01 | 22.50 | 21.40 | 22.02 | 13,655,242 | -0.58(-2.58%) |
Sep 06, 2007 | 22.58 | 22.81 | 22.38 | 22.60 | 11,478,597 | +0.02(+0.10%) |
Sep 05, 2007 | 22.83 | 23.00 | 22.33 | 22.58 | 13,374,299 | -0.51(-2.20%) |
Sep 04, 2007 | 23.01 | 23.22 | 22.91 | 23.09 | 12,504,007 | -0.15(-0.64%) |
Aug 31, 2007 | 22.77 | 23.41 | 22.53 | 23.24 | 21,617,520 | +0.59(+2.61%) |
Aug 30, 2007 | 22.56 | 22.81 | 22.28 | 22.65 | 12,598,402 | +0.09(+0.40%) |
Aug 29, 2007 | 21.72 | 22.59 | 21.72 | 22.56 | 12,685,548 | +0.88(+4.04%) |
Aug 28, 2007 | 22.25 | 22.26 | 21.64 | 21.68 | 12,931,884 | -0.48(-2.16%) |
Aug 27, 2007 | 22.58 | 22.67 | 22.12 | 22.16 | 10,295,982 | -0.43(-1.92%) |
Aug 24, 2007 | 22.15 | 22.63 | 22.12 | 22.59 | 12,287,241 | +0.43(+1.92%) |
Aug 23, 2007 | 22.31 | 22.45 | 21.85 | 22.17 | 15,889,381 | -0.14(-0.64%) |
Aug 22, 2007 | 22.18 | 22.33 | 21.98 | 22.31 | 16,506,490 | +0.68(+3.15%) |
Aug 21, 2007 | 21.32 | 21.92 | 21.33 | 21.63 | 16,185,572 | +0.31(+1.44%) |
Aug 20, 2007 | 21.43 | 21.67 | 21.10 | 21.32 | 25,616,630 | +1.22(+6.07%) |
Aug 17, 2007 | 20.57 | 21.25 | 19.98 | 20.10 | 21,665,504 | +0.04(+0.22%) |
Aug 16, 2007 | 19.50 | 20.14 | 19.44 | 20.06 | 19,251,534 | +0.36(+1.82%) |
Aug 15, 2007 | 20.04 | 20.42 | 19.61 | 19.70 | 15,467,530 | -0.31(-1.57%) |
Aug 14, 2007 | 20.57 | 20.83 | 19.98 | 20.01 | 18,140,380 | -0.59(-2.87%) |
Aug 13, 2007 | 20.94 | 21.10 | 20.50 | 20.60 | 11,480,870 | -0.16(-0.79%) |
Aug 10, 2007 | 20.21 | 20.98 | 19.86 | 20.77 | 13,986,276 | +0.25(+1.20%) |
Aug 09, 2007 | 20.75 | 21.24 | 19.51 | 20.52 | 22,482,412 | -0.78(-3.65%) |
Aug 08, 2007 | 20.94 | 21.50 | 20.81 | 21.30 | 16,890,010 | +0.41(+1.97%) |
Aug 07, 2007 | 20.78 | 21.12 | 20.40 | 20.89 | 18,525,694 | -0.09(-0.43%) |
Aug 06, 2007 | 20.71 | 21.02 | 20.25 | 20.98 | 18,291,626 | +0.33(+1.59%) |
Aug 03, 2007 | 20.86 | 21.30 | 20.61 | 20.65 | 15,588,642 | -0.65(-3.06%) |
Aug 02, 2007 | 21.17 | 21.41 | 20.95 | 21.30 | 11,105,630 | +0.12(+0.57%) |