Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.01 | 25.21 | 24.91 | 25.10 | 3,795,479 | +0.02(+0.10%) |
Oct 30, 2007 | 25.01 | 25.15 | 24.98 | 25.08 | 2,431,507 | +0.08(+0.31%) |
Oct 29, 2007 | 24.71 | 25.22 | 24.68 | 25.00 | 4,458,785 | +0.25(+1.03%) |
Oct 26, 2007 | 24.62 | 24.92 | 24.56 | 24.75 | 2,567,476 | -0.11(-0.45%) |
Oct 25, 2007 | 24.79 | 24.90 | 24.71 | 24.86 | 3,561,924 | -0.27(-1.09%) |
Oct 24, 2007 | 24.86 | 25.15 | 24.81 | 25.13 | 5,409,543 | -0.38(-1.48%) |
Oct 23, 2007 | 25.66 | 25.66 | 25.25 | 25.51 | 6,049,350 | +0.65(+2.62%) |
Oct 22, 2007 | 24.76 | 24.91 | 24.64 | 24.86 | 2,899,639 | -0.00(-0.02%) |
Oct 19, 2007 | 25.15 | 25.19 | 24.83 | 24.86 | 3,712,591 | -0.25(-0.98%) |
Oct 18, 2007 | 25.17 | 25.32 | 25.11 | 25.11 | 2,772,653 | -0.14(-0.56%) |
Oct 17, 2007 | 25.49 | 25.54 | 25.12 | 25.25 | 3,107,062 | -0.13(-0.50%) |
Oct 16, 2007 | 25.32 | 25.56 | 25.26 | 25.38 | 2,316,567 | -0.26(-1.03%) |
Oct 15, 2007 | 25.79 | 25.81 | 25.52 | 25.64 | 2,028,502 | +0.06(+0.25%) |
Oct 12, 2007 | 25.54 | 25.58 | 25.43 | 25.58 | 2,966,886 | -0.02(-0.08%) |
Oct 11, 2007 | 25.78 | 25.80 | 25.54 | 25.60 | 6,503,619 | -0.54(-2.06%) |
Oct 10, 2007 | 26.21 | 26.28 | 26.13 | 26.14 | 1,749,828 | -0.12(-0.45%) |
Oct 09, 2007 | 26.32 | 26.34 | 26.16 | 26.25 | 1,909,070 | -0.01(-0.04%) |
Oct 08, 2007 | 26.41 | 26.41 | 26.15 | 26.26 | 2,752,850 | -0.22(-0.83%) |
Oct 05, 2007 | 26.63 | 26.68 | 26.45 | 26.48 | 3,625,620 | -0.03(-0.13%) |
Oct 04, 2007 | 26.57 | 26.71 | 26.47 | 26.52 | 2,532,973 | +0.12(+0.46%) |
Oct 03, 2007 | 26.45 | 26.63 | 26.36 | 26.40 | 1,721,858 | +0.04(+0.15%) |
Oct 02, 2007 | 26.41 | 26.48 | 26.24 | 26.36 | 2,047,080 | +0.03(+0.11%) |
Oct 01, 2007 | 26.34 | 26.42 | 26.24 | 26.33 | 2,930,058 | +0.27(+1.03%) |
Sep 28, 2007 | 25.79 | 26.10 | 25.76 | 26.06 | 3,373,895 | +0.01(+0.04%) |
Sep 27, 2007 | 26.11 | 26.21 | 25.93 | 26.05 | 2,261,445 | -0.02(-0.09%) |
Sep 26, 2007 | 26.20 | 26.28 | 25.97 | 26.07 | 2,238,579 | -0.13(-0.50%) |
Sep 25, 2007 | 26.18 | 26.25 | 26.13 | 26.21 | 1,859,644 | -0.07(-0.28%) |
Sep 24, 2007 | 26.40 | 26.45 | 26.23 | 26.28 | 1,658,774 | -0.28(-1.07%) |
Sep 21, 2007 | 26.63 | 26.70 | 26.44 | 26.56 | 3,040,711 | +0.29(+1.10%) |
Sep 20, 2007 | 26.26 | 26.46 | 26.19 | 26.27 | 2,192,644 | +0.08(+0.30%) |
Sep 19, 2007 | 26.28 | 26.51 | 26.08 | 26.20 | 3,706,671 | +0.06(+0.24%) |
Sep 18, 2007 | 25.61 | 26.25 | 25.64 | 26.13 | 2,722,635 | +0.24(+0.91%) |
Sep 17, 2007 | 25.91 | 26.11 | 25.83 | 25.90 | 1,633,254 | -0.26(-1.01%) |
Sep 14, 2007 | 26.44 | 26.29 | 26.01 | 26.16 | 2,302,072 | -0.33(-1.24%) |
Sep 13, 2007 | 26.17 | 26.67 | 26.46 | 26.49 | 2,632,602 | +0.18(+0.67%) |
Sep 12, 2007 | 26.22 | 26.64 | 26.14 | 26.31 | 4,097,223 | -0.14(-0.54%) |
Sep 11, 2007 | 26.03 | 26.53 | 26.09 | 26.46 | 3,204,445 | +0.47(+1.81%) |
Sep 10, 2007 | 26.10 | 26.27 | 25.86 | 25.98 | 3,006,891 | -0.01(-0.04%) |
Sep 07, 2007 | 26.55 | 26.57 | 25.87 | 25.99 | 4,004,944 | -0.19(-0.73%) |
Sep 06, 2007 | 26.04 | 26.30 | 25.96 | 26.19 | 3,206,487 | +0.15(+0.58%) |
Sep 05, 2007 | 25.87 | 26.07 | 25.81 | 26.03 | 2,245,970 | +0.06(+0.25%) |
Sep 04, 2007 | 25.72 | 26.07 | 25.67 | 25.97 | 3,064,187 | +0.39(+1.53%) |
Aug 31, 2007 | 25.51 | 25.76 | 25.37 | 25.58 | 3,117,678 | +0.49(+1.95%) |
Aug 30, 2007 | 25.01 | 25.37 | 24.98 | 25.09 | 2,472,543 | -0.19(-0.74%) |
Aug 29, 2007 | 25.13 | 25.33 | 25.03 | 25.27 | 2,076,274 | +0.18(+0.72%) |
Aug 28, 2007 | 25.32 | 25.47 | 25.08 | 25.09 | 4,454,906 | -0.46(-1.80%) |
Aug 27, 2007 | 25.54 | 25.67 | 25.45 | 25.55 | 1,419,298 | -0.02(-0.10%) |
Aug 24, 2007 | 25.20 | 25.59 | 25.42 | 25.58 | 2,686,091 | +0.31(+1.24%) |
Aug 23, 2007 | 25.62 | 25.67 | 25.11 | 25.26 | 4,470,626 | +0.05(+0.19%) |
Aug 22, 2007 | 25.02 | 25.29 | 25.00 | 25.22 | 2,232,454 | +0.24(+0.96%) |
Aug 21, 2007 | 24.81 | 25.12 | 24.78 | 24.98 | 2,197,952 | +0.10(+0.39%) |
Aug 20, 2007 | 25.00 | 25.08 | 24.70 | 24.88 | 3,406,764 | +0.05(+0.20%) |
Aug 17, 2007 | 24.13 | 25.10 | 24.51 | 24.83 | 5,879,104 | +0.44(+1.79%) |
Aug 16, 2007 | 24.07 | 24.40 | 23.94 | 24.39 | 9,781,561 | +0.04(+0.16%) |
Aug 15, 2007 | 24.28 | 24.70 | 24.26 | 24.35 | 5,739,232 | -0.39(-1.56%) |
Aug 14, 2007 | 25.04 | 25.10 | 24.65 | 24.74 | 6,750,036 | -0.51(-2.02%) |
Aug 13, 2007 | 25.15 | 25.49 | 25.10 | 25.25 | 3,498,022 | -0.25(-0.98%) |
Aug 10, 2007 | 25.58 | 25.75 | 25.08 | 25.50 | 4,687,644 | -0.19(-0.74%) |
Aug 09, 2007 | 25.74 | 25.94 | 25.48 | 25.69 | 7,004,212 | -0.15(-0.59%) |
Aug 08, 2007 | 26.35 | 26.49 | 25.61 | 25.84 | 15,032,475 | +0.14(+0.53%) |
Aug 07, 2007 | 25.58 | 25.92 | 25.54 | 25.71 | 5,226,822 | +0.09(+0.36%) |
Aug 06, 2007 | 25.59 | 25.65 | 25.37 | 25.61 | 6,323,906 | +0.57(+2.29%) |
Aug 03, 2007 | 25.16 | 25.40 | 25.02 | 25.04 | 6,772,085 | -0.36(-1.43%) |
Aug 02, 2007 | 25.39 | 25.58 | 25.34 | 25.40 | 5,650,409 | +0.12(+0.48%) |