Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.59 | 22.66 | 22.10 | 22.45 | 20,961,690 | +0.04(+0.16%) |
Oct 30, 2007 | 22.45 | 22.62 | 22.29 | 22.42 | 26,207,762 | +0.04(+0.19%) |
Oct 29, 2007 | 22.48 | 22.69 | 22.27 | 22.37 | 22,437,390 | +0.04(+0.16%) |
Oct 26, 2007 | 22.10 | 22.48 | 21.73 | 22.34 | 17,521,194 | +0.46(+2.12%) |
Oct 25, 2007 | 22.15 | 22.46 | 21.65 | 21.88 | 34,075,012 | -0.13(-0.58%) |
Oct 24, 2007 | 22.08 | 22.12 | 21.58 | 22.00 | 26,027,380 | -0.03(-0.13%) |
Oct 23, 2007 | 22.23 | 22.23 | 21.66 | 22.03 | 22,952,306 | +0.03(+0.13%) |
Oct 22, 2007 | 21.79 | 22.22 | 21.63 | 22.00 | 24,953,028 | +0.09(+0.39%) |
Oct 19, 2007 | 22.60 | 22.69 | 21.78 | 21.92 | 37,934,564 | -0.66(-2.90%) |
Oct 18, 2007 | 22.52 | 22.81 | 22.36 | 22.57 | 25,092,528 | -0.07(-0.31%) |
Oct 17, 2007 | 23.38 | 23.44 | 22.41 | 22.64 | 32,580,736 | -0.52(-2.25%) |
Oct 16, 2007 | 23.48 | 23.49 | 22.97 | 23.16 | 22,440,414 | -0.36(-1.51%) |
Oct 15, 2007 | 23.83 | 23.98 | 23.39 | 23.52 | 20,916,780 | -0.31(-1.29%) |
Oct 12, 2007 | 23.88 | 24.00 | 23.66 | 23.83 | 17,422,420 | +0.01(+0.03%) |
Oct 11, 2007 | 24.01 | 24.40 | 23.67 | 23.82 | 24,036,312 | -0.16(-0.65%) |
Oct 10, 2007 | 24.01 | 24.23 | 23.80 | 23.98 | 23,158,758 | -0.11(-0.44%) |
Oct 09, 2007 | 24.16 | 24.23 | 23.81 | 24.08 | 19,709,974 | -0.09(-0.38%) |
Oct 08, 2007 | 24.42 | 24.45 | 24.04 | 24.18 | 15,791,501 | -0.21(-0.85%) |
Oct 05, 2007 | 24.37 | 24.62 | 24.16 | 24.38 | 18,150,770 | +0.34(+1.42%) |
Oct 04, 2007 | 24.23 | 24.26 | 23.87 | 24.04 | 17,051,784 | -0.09(-0.38%) |
Oct 03, 2007 | 23.71 | 24.38 | 23.68 | 24.13 | 28,560,306 | +0.36(+1.53%) |
Oct 02, 2007 | 23.66 | 23.99 | 23.60 | 23.77 | 32,777,244 | +0.14(+0.60%) |
Oct 01, 2007 | 23.21 | 23.83 | 23.21 | 23.63 | 31,313,544 | +0.51(+2.22%) |
Sep 28, 2007 | 23.38 | 23.38 | 23.07 | 23.11 | 34,689,568 | -0.23(-0.98%) |
Sep 27, 2007 | 23.62 | 23.68 | 23.26 | 23.34 | 23,842,638 | -0.16(-0.70%) |
Sep 26, 2007 | 23.66 | 23.78 | 23.38 | 23.51 | 25,981,312 | -0.06(-0.27%) |
Sep 25, 2007 | 23.64 | 23.66 | 23.31 | 23.57 | 39,188,380 | -0.57(-2.36%) |
Sep 24, 2007 | 24.60 | 24.79 | 23.89 | 24.14 | 23,650,384 | -0.42(-1.71%) |
Sep 21, 2007 | 25.31 | 25.33 | 24.56 | 24.56 | 33,608,788 | -0.61(-2.41%) |
Sep 20, 2007 | 25.78 | 25.78 | 25.06 | 25.17 | 29,451,340 | -0.61(-2.38%) |
Sep 19, 2007 | 26.04 | 26.47 | 25.67 | 25.78 | 28,407,992 | -0.13(-0.50%) |
Sep 18, 2007 | 25.21 | 25.92 | 25.12 | 25.91 | 30,249,272 | +0.70(+2.77%) |
Sep 17, 2007 | 25.19 | 25.44 | 25.07 | 25.21 | 18,447,770 | -0.21(-0.84%) |
Sep 14, 2007 | 25.37 | 25.53 | 24.94 | 25.42 | 17,600,346 | +0.05(+0.20%) |
Sep 13, 2007 | 25.15 | 25.54 | 25.02 | 25.37 | 22,830,490 | +0.37(+1.48%) |
Sep 12, 2007 | 24.60 | 25.17 | 24.55 | 25.00 | 27,857,702 | +0.16(+0.63%) |
Sep 11, 2007 | 24.23 | 24.87 | 24.12 | 24.85 | 46,653,228 | +0.76(+3.14%) |
Sep 10, 2007 | 24.55 | 24.68 | 23.80 | 24.09 | 31,170,058 | -0.29(-1.17%) |
Sep 07, 2007 | 24.80 | 24.86 | 24.31 | 24.38 | 42,481,696 | -0.72(-2.87%) |
Sep 06, 2007 | 25.91 | 26.20 | 25.10 | 25.10 | 50,985,496 | -0.92(-3.53%) |
Sep 05, 2007 | 25.85 | 26.05 | 23.52 | 26.01 | 63,361,108 | +0.11(+0.41%) |
Sep 04, 2007 | 26.51 | 26.63 | 25.74 | 25.91 | 131,409,888 | -1.39(-5.09%) |
Aug 31, 2007 | 26.62 | 27.46 | 26.52 | 27.30 | 92,362,736 | +0.90(+3.43%) |
Aug 30, 2007 | 25.93 | 26.46 | 25.91 | 26.39 | 48,477,792 | +0.35(+1.34%) |
Aug 29, 2007 | 24.97 | 26.22 | 25.03 | 26.04 | 93,044,376 | +1.07(+4.28%) |
Aug 28, 2007 | 25.30 | 25.34 | 24.95 | 24.97 | 78,277,544 | -0.14(-0.57%) |
Aug 27, 2007 | 24.71 | 25.34 | 25.00 | 25.12 | 36,322,108 | +0.41(+1.64%) |
Aug 24, 2007 | 24.24 | 24.90 | 24.34 | 24.71 | 20,164,824 | +0.47(+1.94%) |
Aug 23, 2007 | 24.33 | 24.48 | 24.07 | 24.24 | 32,451,244 | -0.53(-2.16%) |
Aug 22, 2007 | 24.57 | 24.80 | 24.30 | 24.78 | 39,634,812 | +0.33(+1.37%) |
Aug 21, 2007 | 24.08 | 24.70 | 23.94 | 24.44 | 26,369,364 | +0.36(+1.51%) |
Aug 20, 2007 | 23.99 | 24.18 | 23.73 | 24.08 | 25,234,274 | +0.34(+1.44%) |
Aug 17, 2007 | 24.11 | 24.33 | 23.48 | 23.73 | 42,977,632 | +0.35(+1.49%) |
Aug 16, 2007 | 23.56 | 24.03 | 22.69 | 23.39 | 52,963,840 | -0.38(-1.62%) |
Aug 15, 2007 | 23.88 | 24.54 | 23.66 | 23.77 | 37,701,544 | -0.11(-0.48%) |
Aug 14, 2007 | 25.02 | 25.15 | 23.86 | 23.88 | 59,296,228 | -1.23(-4.88%) |
Aug 13, 2007 | 25.67 | 25.67 | 25.02 | 25.11 | 29,523,280 | -0.48(-1.89%) |
Aug 10, 2007 | 25.49 | 25.84 | 25.15 | 25.59 | 30,838,008 | +0.09(+0.36%) |
Aug 09, 2007 | 25.47 | 25.83 | 25.02 | 25.50 | 52,119,396 | -1.43(-5.32%) |
Aug 08, 2007 | 26.01 | 26.93 | 25.87 | 26.93 | 50,234,316 | +1.00(+3.85%) |
Aug 07, 2007 | 26.04 | 26.41 | 25.59 | 25.94 | 39,802,804 | -0.35(-1.33%) |
Aug 06, 2007 | 25.89 | 26.36 | 25.44 | 26.29 | 47,013,460 | +0.33(+1.26%) |
Aug 03, 2007 | 26.44 | 26.96 | 25.89 | 25.96 | 63,626,496 | -0.99(-3.68%) |
Aug 02, 2007 | 26.90 | 27.18 | 26.80 | 26.95 | 37,148,084 | +0.04(+0.13%) |