Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.26 | 25.36 | 24.96 | 25.23 | 9,681,588 | +0.29(+1.17%) |
Oct 30, 2007 | 25.03 | 25.11 | 24.78 | 24.94 | 5,900,053 | +0.03(+0.12%) |
Oct 29, 2007 | 24.84 | 25.02 | 24.79 | 24.91 | 4,594,023 | +0.22(+0.89%) |
Oct 26, 2007 | 23.80 | 24.76 | 23.80 | 24.69 | 8,294,466 | +0.33(+1.37%) |
Oct 25, 2007 | 23.91 | 24.42 | 23.87 | 24.36 | 9,098,376 | +0.58(+2.45%) |
Oct 24, 2007 | 23.70 | 23.93 | 23.56 | 23.78 | 8,520,653 | -0.02(-0.10%) |
Oct 23, 2007 | 23.88 | 24.00 | 23.67 | 23.80 | 6,066,257 | +0.01(+0.05%) |
Oct 22, 2007 | 23.51 | 23.87 | 23.38 | 23.79 | 7,421,567 | +0.17(+0.70%) |
Oct 19, 2007 | 24.11 | 24.16 | 23.55 | 23.62 | 10,906,746 | -0.53(-2.21%) |
Oct 18, 2007 | 24.15 | 24.34 | 24.14 | 24.16 | 4,941,598 | -0.21(-0.88%) |
Oct 17, 2007 | 24.42 | 24.53 | 24.07 | 24.37 | 8,542,139 | +0.07(+0.27%) |
Oct 16, 2007 | 24.33 | 24.47 | 24.22 | 24.31 | 7,633,208 | -0.06(-0.24%) |
Oct 15, 2007 | 24.55 | 24.67 | 24.19 | 24.36 | 8,937,374 | -0.18(-0.73%) |
Oct 12, 2007 | 24.64 | 24.77 | 24.54 | 24.54 | 6,531,769 | -0.07(-0.27%) |
Oct 11, 2007 | 24.58 | 24.75 | 24.40 | 24.61 | 9,280,576 | +0.33(+1.37%) |
Oct 10, 2007 | 24.28 | 24.28 | 24.28 | 24.28 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 24.28 | 24.28 | 24.28 | 24.28 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 24.41 | 24.47 | 24.22 | 24.28 | 4,908,456 | -0.04(-0.15%) |
Oct 05, 2007 | 24.12 | 24.47 | 24.12 | 24.31 | 8,387,073 | +0.19(+0.79%) |
Oct 04, 2007 | 24.03 | 24.25 | 23.99 | 24.12 | 6,167,703 | +0.13(+0.55%) |
Oct 03, 2007 | 23.94 | 24.07 | 23.92 | 23.99 | 9,050,597 | -0.08(-0.32%) |
Oct 02, 2007 | 23.89 | 24.13 | 23.89 | 24.07 | 4,205,061 | +0.09(+0.37%) |
Oct 01, 2007 | 23.83 | 24.09 | 23.72 | 23.98 | 9,591,476 | +0.32(+1.36%) |
Sep 28, 2007 | 24.05 | 24.10 | 23.66 | 23.66 | 5,955,725 | -0.37(-1.56%) |
Sep 27, 2007 | 24.22 | 24.29 | 23.97 | 24.03 | 9,206,888 | -0.17(-0.71%) |
Sep 26, 2007 | 24.19 | 24.35 | 24.11 | 24.20 | 8,213,531 | +0.12(+0.49%) |
Sep 25, 2007 | 24.00 | 24.25 | 23.97 | 24.09 | 6,899,362 | +0.03(+0.12%) |
Sep 24, 2007 | 24.03 | 24.26 | 24.02 | 24.06 | 6,798,757 | +0.09(+0.37%) |
Sep 21, 2007 | 24.07 | 24.25 | 23.97 | 23.97 | 6,871,771 | -0.13(-0.54%) |
Sep 20, 2007 | 24.40 | 24.41 | 24.10 | 24.10 | 6,239,876 | -0.33(-1.36%) |
Sep 19, 2007 | 24.16 | 24.46 | 24.08 | 24.43 | 11,793,350 | +0.27(+1.11%) |
Sep 18, 2007 | 23.51 | 24.16 | 23.33 | 24.16 | 8,941,748 | +0.55(+2.32%) |
Sep 17, 2007 | 23.70 | 23.70 | 23.46 | 23.62 | 4,401,392 | +0.02(+0.08%) |
Sep 14, 2007 | 23.54 | 23.76 | 23.52 | 23.60 | 6,544,047 | -0.01(-0.02%) |
Sep 13, 2007 | 23.69 | 23.75 | 23.56 | 23.60 | 7,264,434 | +0.05(+0.20%) |
Sep 12, 2007 | 23.43 | 23.65 | 23.37 | 23.56 | 5,713,802 | +0.20(+0.84%) |
Sep 11, 2007 | 23.27 | 23.47 | 23.19 | 23.36 | 8,900,026 | +0.15(+0.67%) |
Sep 10, 2007 | 23.26 | 23.33 | 23.02 | 23.21 | 7,986,167 | +0.02(+0.08%) |
Sep 07, 2007 | 23.30 | 23.40 | 23.05 | 23.19 | 9,329,364 | -0.17(-0.74%) |
Sep 06, 2007 | 23.23 | 23.54 | 23.19 | 23.36 | 8,036,638 | +0.03(+0.13%) |
Sep 05, 2007 | 23.31 | 23.34 | 23.07 | 23.33 | 11,150,351 | -0.06(-0.25%) |
Sep 04, 2007 | 23.05 | 23.58 | 23.00 | 23.39 | 7,787,648 | +0.45(+1.94%) |
Aug 31, 2007 | 23.05 | 23.22 | 22.85 | 22.94 | 9,315,737 | -0.05(-0.21%) |
Aug 30, 2007 | 23.13 | 23.18 | 22.80 | 22.99 | 8,458,910 | -0.04(-0.18%) |
Aug 29, 2007 | 22.67 | 23.24 | 22.67 | 23.03 | 9,056,317 | +0.45(+1.97%) |
Aug 28, 2007 | 22.80 | 22.95 | 22.58 | 22.59 | 19,337,224 | -0.36(-1.55%) |
Aug 27, 2007 | 23.61 | 23.61 | 22.84 | 22.94 | 45,770,480 | -0.60(-2.55%) |
Aug 24, 2007 | 23.56 | 23.65 | 23.29 | 23.54 | 10,127,812 | +0.14(+0.61%) |
Aug 23, 2007 | 23.46 | 23.64 | 23.30 | 23.40 | 22,156,862 | +0.07(+0.31%) |
Aug 22, 2007 | 23.38 | 23.43 | 23.13 | 23.33 | 9,788,985 | +0.27(+1.16%) |
Aug 21, 2007 | 22.96 | 23.32 | 22.92 | 23.06 | 11,678,190 | -0.02(-0.10%) |
Aug 20, 2007 | 23.12 | 23.19 | 22.71 | 23.09 | 12,073,311 | +0.12(+0.54%) |
Aug 17, 2007 | 23.15 | 23.56 | 22.43 | 22.96 | 31,955,830 | +0.20(+0.86%) |
Aug 16, 2007 | 22.31 | 22.77 | 21.81 | 22.77 | 30,361,748 | +0.16(+0.71%) |
Aug 15, 2007 | 22.86 | 23.24 | 22.49 | 22.61 | 13,839,605 | -0.31(-1.35%) |
Aug 14, 2007 | 23.26 | 23.36 | 22.80 | 22.91 | 11,422,726 | -0.39(-1.68%) |
Aug 13, 2007 | 23.38 | 23.60 | 23.27 | 23.31 | 12,904,717 | +0.12(+0.51%) |
Aug 10, 2007 | 23.38 | 23.76 | 23.05 | 23.19 | 21,081,342 | -0.41(-1.74%) |
Aug 09, 2007 | 23.73 | 24.01 | 23.39 | 23.60 | 20,695,930 | -0.43(-1.81%) |
Aug 08, 2007 | 23.87 | 24.23 | 23.69 | 24.03 | 21,081,666 | +0.34(+1.46%) |
Aug 07, 2007 | 23.21 | 23.95 | 23.05 | 23.69 | 17,277,516 | +0.42(+1.81%) |
Aug 06, 2007 | 22.58 | 23.32 | 22.26 | 23.26 | 18,447,854 | +0.71(+3.14%) |
Aug 03, 2007 | 22.96 | 23.35 | 22.56 | 22.56 | 21,237,722 | -0.79(-3.39%) |
Aug 02, 2007 | 23.06 | 23.46 | 23.06 | 23.35 | 15,655,287 | +0.25(+1.08%) |