Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.65 | 25.11 | 24.61 | 25.02 | 15,389,973 | +0.18(+0.71%) |
Oct 30, 2007 | 24.80 | 25.01 | 24.71 | 24.85 | 18,533,456 | -0.30(-1.18%) |
Oct 29, 2007 | 24.75 | 25.15 | 24.61 | 25.14 | 19,166,248 | +0.21(+0.86%) |
Oct 26, 2007 | 25.14 | 25.16 | 24.79 | 24.93 | 22,308,652 | +0.30(+1.20%) |
Oct 25, 2007 | 24.43 | 24.68 | 24.35 | 24.63 | 17,737,704 | +0.15(+0.62%) |
Oct 24, 2007 | 24.39 | 24.48 | 23.87 | 24.48 | 24,394,888 | +0.25(+1.01%) |
Oct 23, 2007 | 23.99 | 24.25 | 23.83 | 24.24 | 23,239,966 | +0.73(+3.11%) |
Oct 22, 2007 | 23.17 | 23.52 | 23.10 | 23.51 | 15,928,198 | +0.33(+1.44%) |
Oct 19, 2007 | 23.68 | 23.69 | 23.10 | 23.17 | 27,572,472 | -0.54(-2.29%) |
Oct 18, 2007 | 23.97 | 24.02 | 23.53 | 23.71 | 60,571,284 | +0.70(+3.04%) |
Oct 17, 2007 | 22.61 | 23.13 | 22.43 | 23.02 | 30,178,232 | +0.77(+3.45%) |
Oct 16, 2007 | 22.75 | 22.91 | 22.10 | 22.25 | 43,045,652 | -0.71(-3.10%) |
Oct 15, 2007 | 23.32 | 23.33 | 22.81 | 22.96 | 15,158,398 | -0.54(-2.31%) |
Oct 12, 2007 | 23.33 | 23.51 | 23.27 | 23.50 | 23,822,050 | -0.13(-0.53%) |
Oct 11, 2007 | 23.95 | 24.25 | 23.58 | 23.63 | 27,993,268 | +0.49(+2.12%) |
Oct 10, 2007 | 23.02 | 23.24 | 22.93 | 23.13 | 20,816,984 | +0.33(+1.44%) |
Oct 09, 2007 | 22.59 | 22.83 | 22.45 | 22.81 | 28,736,874 | -0.03(-0.11%) |
Oct 08, 2007 | 22.70 | 22.84 | 22.62 | 22.83 | 10,352,146 | -0.18(-0.79%) |
Oct 05, 2007 | 23.15 | 23.22 | 22.93 | 23.02 | 25,650,694 | +0.12(+0.52%) |
Oct 04, 2007 | 22.65 | 22.96 | 22.46 | 22.90 | 21,633,132 | -0.20(-0.85%) |
Oct 03, 2007 | 23.20 | 23.30 | 23.02 | 23.09 | 18,226,646 | -0.40(-1.69%) |
Oct 02, 2007 | 23.44 | 23.62 | 23.27 | 23.49 | 20,146,386 | -0.43(-1.79%) |
Oct 01, 2007 | 23.15 | 24.09 | 23.15 | 23.92 | 37,899,548 | +0.02(+0.08%) |
Sep 28, 2007 | 23.95 | 23.97 | 23.70 | 23.90 | 18,851,216 | -0.01(-0.03%) |
Sep 27, 2007 | 23.91 | 23.98 | 23.73 | 23.90 | 13,086,921 | +0.32(+1.36%) |
Sep 26, 2007 | 23.66 | 23.81 | 23.48 | 23.58 | 19,994,392 | +0.35(+1.49%) |
Sep 25, 2007 | 22.96 | 23.29 | 22.91 | 23.24 | 14,936,029 | +0.20(+0.88%) |
Sep 24, 2007 | 23.15 | 23.22 | 22.93 | 23.03 | 13,830,753 | -0.31(-1.32%) |
Sep 21, 2007 | 23.35 | 23.41 | 23.13 | 23.34 | 14,696,676 | +0.16(+0.71%) |
Sep 20, 2007 | 23.15 | 23.44 | 23.03 | 23.18 | 17,083,216 | +0.13(+0.57%) |
Sep 19, 2007 | 22.90 | 23.34 | 22.89 | 23.05 | 33,028,336 | +0.40(+1.78%) |
Sep 18, 2007 | 21.80 | 22.69 | 21.67 | 22.64 | 25,179,080 | +1.15(+5.37%) |
Sep 17, 2007 | 21.69 | 21.75 | 21.37 | 21.49 | 17,968,338 | +0.30(+1.43%) |
Sep 14, 2007 | 21.30 | 21.33 | 21.11 | 21.19 | 12,773,047 | -0.16(-0.74%) |
Sep 13, 2007 | 21.33 | 21.42 | 21.25 | 21.35 | 15,815,664 | +0.13(+0.62%) |
Sep 12, 2007 | 21.32 | 21.39 | 21.16 | 21.21 | 23,057,580 | -0.58(-2.66%) |
Sep 11, 2007 | 21.78 | 21.93 | 21.69 | 21.79 | 23,180,350 | +0.34(+1.59%) |
Sep 10, 2007 | 21.81 | 21.87 | 21.23 | 21.45 | 16,362,619 | +0.07(+0.32%) |
Sep 07, 2007 | 21.44 | 21.57 | 21.18 | 21.38 | 14,218,448 | -0.17(-0.79%) |
Sep 06, 2007 | 21.32 | 21.65 | 21.23 | 21.55 | 27,255,372 | +0.53(+2.52%) |
Sep 05, 2007 | 21.16 | 21.17 | 20.77 | 21.02 | 17,702,230 | -0.14(-0.68%) |
Sep 04, 2007 | 20.70 | 21.28 | 20.68 | 21.17 | 12,533,871 | +0.45(+2.19%) |
Aug 31, 2007 | 20.87 | 20.88 | 20.65 | 20.72 | 11,222,735 | +0.26(+1.26%) |
Aug 30, 2007 | 20.43 | 20.70 | 20.26 | 20.46 | 31,564,030 | +0.18(+0.90%) |
Aug 29, 2007 | 19.53 | 20.27 | 19.80 | 20.27 | 23,236,538 | +1.37(+7.23%) |
Aug 28, 2007 | 19.30 | 19.36 | 18.86 | 18.91 | 9,431,243 | -0.49(-2.53%) |
Aug 27, 2007 | 19.46 | 19.55 | 19.37 | 19.40 | 9,196,963 | -0.11(-0.58%) |
Aug 24, 2007 | 19.22 | 19.51 | 19.18 | 19.51 | 10,753,553 | +0.52(+2.75%) |
Aug 23, 2007 | 19.18 | 19.20 | 18.80 | 18.99 | 14,071,113 | -0.25(-1.28%) |
Aug 22, 2007 | 19.23 | 19.33 | 19.13 | 19.23 | 21,476,950 | +0.52(+2.79%) |
Aug 21, 2007 | 18.60 | 18.89 | 18.57 | 18.71 | 15,019,516 | +0.05(+0.27%) |
Aug 20, 2007 | 18.82 | 18.84 | 18.38 | 18.66 | 18,050,624 | +0.16(+0.85%) |
Aug 17, 2007 | 18.62 | 18.74 | 18.20 | 18.50 | 24,476,790 | +0.61(+3.42%) |
Aug 16, 2007 | 17.71 | 18.06 | 17.23 | 17.89 | 33,295,360 | -0.28(-1.56%) |
Aug 15, 2007 | 18.46 | 18.70 | 18.12 | 18.18 | 23,340,796 | -0.62(-3.32%) |
Aug 14, 2007 | 19.21 | 19.25 | 18.76 | 18.80 | 14,468,458 | -0.40(-2.10%) |
Aug 13, 2007 | 19.18 | 19.44 | 19.14 | 19.20 | 16,883,226 | +0.37(+1.94%) |
Aug 10, 2007 | 18.55 | 18.91 | 18.36 | 18.84 | 23,472,140 | +0.17(+0.91%) |
Aug 09, 2007 | 19.00 | 19.23 | 18.61 | 18.67 | 20,414,592 | -0.74(-3.80%) |
Aug 08, 2007 | 19.20 | 19.63 | 19.16 | 19.41 | 25,495,024 | +0.66(+3.49%) |
Aug 07, 2007 | 18.93 | 19.04 | 18.50 | 18.75 | 22,620,732 | -0.26(-1.36%) |
Aug 06, 2007 | 18.86 | 19.05 | 18.64 | 19.01 | 22,693,996 | +0.36(+1.93%) |
Aug 03, 2007 | 18.89 | 19.47 | 18.63 | 18.65 | 33,273,202 | -0.82(-4.21%) |
Aug 02, 2007 | 18.52 | 19.50 | 19.11 | 19.47 | 49,763,992 | +1.57(+8.76%) |