Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.20 | 22.72 | 21.96 | 22.65 | 6,751,816 | +0.71(+3.23%) |
Oct 30, 2007 | 22.09 | 22.20 | 21.73 | 21.94 | 6,732,819 | -0.29(-1.30%) |
Oct 29, 2007 | 22.43 | 22.60 | 22.05 | 22.23 | 4,039,286 | -0.13(-0.60%) |
Oct 26, 2007 | 22.78 | 22.82 | 22.14 | 22.36 | 5,297,314 | +0.02(+0.09%) |
Oct 25, 2007 | 22.98 | 23.20 | 21.71 | 22.34 | 10,963,227 | -0.57(-2.51%) |
Oct 24, 2007 | 21.70 | 22.98 | 21.52 | 22.91 | 13,717,361 | +2.38(+11.59%) |
Oct 23, 2007 | 19.97 | 20.53 | 19.70 | 20.53 | 7,315,762 | +0.24(+1.18%) |
Oct 22, 2007 | 20.32 | 20.79 | 19.99 | 20.29 | 6,866,080 | +0.17(+0.83%) |
Oct 19, 2007 | 21.73 | 21.96 | 20.02 | 20.13 | 12,163,436 | -1.75(-8.01%) |
Oct 18, 2007 | 21.46 | 21.90 | 21.08 | 21.88 | 7,821,644 | +0.42(+1.94%) |
Oct 17, 2007 | 21.90 | 22.34 | 20.92 | 21.46 | 10,164,684 | -1.19(-5.27%) |
Oct 16, 2007 | 22.09 | 22.91 | 22.08 | 22.66 | 5,146,662 | +0.07(+0.33%) |
Oct 15, 2007 | 23.09 | 23.09 | 22.06 | 22.58 | 5,340,910 | -0.24(-1.05%) |
Oct 12, 2007 | 22.60 | 22.92 | 22.45 | 22.82 | 3,889,766 | +0.11(+0.50%) |
Oct 11, 2007 | 22.87 | 23.33 | 22.62 | 22.71 | 5,748,125 | -0.10(-0.43%) |
Oct 10, 2007 | 23.68 | 23.84 | 22.68 | 22.81 | 5,702,544 | -0.83(-3.52%) |
Oct 09, 2007 | 23.87 | 23.88 | 23.43 | 23.64 | 7,873,113 | -0.23(-0.96%) |
Oct 08, 2007 | 23.81 | 23.91 | 23.61 | 23.87 | 2,713,694 | -0.13(-0.55%) |
Oct 05, 2007 | 23.52 | 24.03 | 23.31 | 24.00 | 4,129,522 | +0.67(+2.86%) |
Oct 04, 2007 | 23.47 | 23.47 | 23.01 | 23.33 | 3,153,371 | +0.05(+0.20%) |
Oct 03, 2007 | 23.50 | 23.83 | 23.22 | 23.29 | 4,676,088 | -0.38(-1.58%) |
Oct 02, 2007 | 23.62 | 23.76 | 23.49 | 23.66 | 2,819,526 | -0.05(-0.19%) |
Oct 01, 2007 | 23.28 | 23.80 | 23.16 | 23.71 | 6,766,329 | +0.54(+2.35%) |
Sep 28, 2007 | 23.78 | 23.96 | 22.98 | 23.16 | 8,535,367 | -0.52(-2.20%) |
Sep 27, 2007 | 23.91 | 24.16 | 23.53 | 23.69 | 3,857,689 | -0.01(-0.03%) |
Sep 26, 2007 | 23.43 | 23.98 | 23.32 | 23.69 | 4,325,778 | +0.45(+1.93%) |
Sep 25, 2007 | 23.21 | 23.38 | 22.89 | 23.25 | 6,930,887 | -0.65(-2.74%) |
Sep 24, 2007 | 24.46 | 24.50 | 23.75 | 23.90 | 3,606,933 | -0.55(-2.23%) |
Sep 21, 2007 | 24.53 | 24.54 | 24.06 | 24.45 | 8,700,893 | +0.25(+1.03%) |
Sep 20, 2007 | 24.47 | 24.78 | 24.12 | 24.20 | 5,018,938 | -0.39(-1.58%) |
Sep 19, 2007 | 23.95 | 24.88 | 23.93 | 24.59 | 5,365,233 | +0.69(+2.90%) |
Sep 18, 2007 | 23.12 | 24.08 | 22.88 | 23.89 | 6,332,150 | +1.04(+4.54%) |
Sep 17, 2007 | 23.03 | 23.06 | 22.61 | 22.85 | 3,075,140 | -0.23(-0.99%) |
Sep 14, 2007 | 22.70 | 23.26 | 22.70 | 23.08 | 3,262,832 | +0.08(+0.33%) |
Sep 13, 2007 | 23.02 | 23.36 | 22.59 | 23.01 | 4,893,839 | +0.22(+0.95%) |
Sep 12, 2007 | 22.55 | 23.18 | 22.55 | 22.79 | 5,231,751 | +0.15(+0.65%) |
Sep 11, 2007 | 22.24 | 22.69 | 22.03 | 22.64 | 3,861,888 | +0.58(+2.61%) |
Sep 10, 2007 | 22.33 | 22.64 | 21.71 | 22.07 | 3,748,383 | -0.09(-0.40%) |
Sep 07, 2007 | 22.74 | 22.93 | 22.01 | 22.16 | 5,134,766 | -0.92(-3.99%) |
Sep 06, 2007 | 23.36 | 23.56 | 22.75 | 23.08 | 3,953,018 | -0.08(-0.33%) |
Sep 05, 2007 | 23.26 | 23.43 | 22.92 | 23.15 | 4,066,542 | -0.38(-1.63%) |
Sep 04, 2007 | 23.32 | 23.79 | 22.94 | 23.54 | 4,662,942 | +0.29(+1.25%) |
Aug 31, 2007 | 22.75 | 23.35 | 22.75 | 23.25 | 4,201,091 | +0.68(+3.02%) |
Aug 30, 2007 | 22.46 | 22.82 | 22.11 | 22.56 | 2,988,346 | +0.02(+0.10%) |
Aug 29, 2007 | 21.85 | 22.54 | 21.64 | 22.54 | 4,474,385 | +0.84(+3.86%) |
Aug 28, 2007 | 22.16 | 22.40 | 21.68 | 21.71 | 5,180,695 | -0.70(-3.12%) |
Aug 27, 2007 | 22.60 | 22.67 | 22.28 | 22.40 | 3,568,552 | -0.26(-1.15%) |
Aug 24, 2007 | 22.12 | 22.67 | 22.01 | 22.66 | 3,511,987 | +0.53(+2.41%) |
Aug 23, 2007 | 22.87 | 22.87 | 22.06 | 22.13 | 5,688,346 | -0.44(-1.94%) |
Aug 22, 2007 | 21.47 | 22.63 | 21.30 | 22.57 | 7,070,658 | +1.19(+5.55%) |
Aug 21, 2007 | 21.29 | 21.47 | 21.18 | 21.38 | 5,592,501 | +0.04(+0.17%) |
Aug 20, 2007 | 21.03 | 21.41 | 20.69 | 21.35 | 6,370,009 | +0.29(+1.35%) |
Aug 17, 2007 | 20.53 | 21.17 | 20.34 | 21.06 | 11,494,319 | +0.80(+3.93%) |
Aug 16, 2007 | 21.24 | 21.69 | 19.57 | 20.27 | 13,570,112 | -1.10(-5.16%) |
Aug 15, 2007 | 21.96 | 22.59 | 21.25 | 21.37 | 6,766,263 | -0.61(-2.78%) |
Aug 14, 2007 | 22.68 | 22.76 | 21.97 | 21.98 | 5,505,449 | -0.58(-2.59%) |
Aug 13, 2007 | 22.32 | 22.87 | 21.91 | 22.56 | 7,119,833 | +0.24(+1.07%) |
Aug 10, 2007 | 21.94 | 22.64 | 21.74 | 22.32 | 7,038,787 | +0.61(+2.82%) |
Aug 09, 2007 | 22.19 | 22.66 | 21.66 | 21.71 | 8,566,848 | -0.55(-2.45%) |
Aug 08, 2007 | 22.39 | 22.71 | 21.62 | 22.26 | 9,324,548 | -0.24(-1.06%) |
Aug 07, 2007 | 22.59 | 22.84 | 22.21 | 22.50 | 9,846,121 | -0.27(-1.19%) |
Aug 06, 2007 | 22.26 | 22.84 | 21.78 | 22.77 | 9,412,016 | +0.85(+3.89%) |
Aug 03, 2007 | 22.09 | 22.80 | 21.91 | 21.92 | 8,131,160 | -0.84(-3.69%) |
Aug 02, 2007 | 22.39 | 22.77 | 22.07 | 22.76 | 10,708,767 | +0.51(+2.30%) |