Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 21.07 | 21.12 | 20.61 | 20.93 | 22,483,960 | +0.03(+0.16%) |
Oct 30, 2007 | 20.93 | 21.09 | 20.78 | 20.90 | 28,111,012 | +0.04(+0.19%) |
Oct 29, 2007 | 20.96 | 21.16 | 20.77 | 20.86 | 24,066,828 | +0.03(+0.16%) |
Oct 26, 2007 | 20.60 | 20.96 | 20.26 | 20.83 | 18,793,610 | +0.43(+2.12%) |
Oct 25, 2007 | 20.65 | 20.94 | 20.18 | 20.39 | 36,549,592 | -0.12(-0.58%) |
Oct 24, 2007 | 20.59 | 20.62 | 20.11 | 20.51 | 27,917,530 | -0.03(-0.13%) |
Oct 23, 2007 | 20.73 | 20.73 | 20.19 | 20.54 | 24,619,138 | +0.03(+0.13%) |
Oct 22, 2007 | 20.31 | 20.71 | 20.17 | 20.51 | 26,765,156 | +0.08(+0.39%) |
Oct 19, 2007 | 21.07 | 21.16 | 20.30 | 20.43 | 40,689,432 | -0.61(-2.90%) |
Oct 18, 2007 | 20.99 | 21.26 | 20.85 | 21.05 | 26,914,786 | -0.07(-0.31%) |
Oct 17, 2007 | 21.80 | 21.86 | 20.89 | 21.11 | 34,946,800 | -0.48(-2.25%) |
Oct 16, 2007 | 21.89 | 21.90 | 21.42 | 21.60 | 24,070,072 | -0.33(-1.51%) |
Oct 15, 2007 | 22.22 | 22.35 | 21.80 | 21.93 | 22,435,788 | -0.29(-1.29%) |
Oct 12, 2007 | 22.27 | 22.37 | 22.05 | 22.21 | 18,687,664 | +0.01(+0.03%) |
Oct 11, 2007 | 22.39 | 22.75 | 22.07 | 22.21 | 25,781,866 | -0.15(-0.65%) |
Oct 10, 2007 | 22.38 | 22.59 | 22.19 | 22.35 | 24,840,582 | -0.10(-0.44%) |
Oct 09, 2007 | 22.53 | 22.59 | 22.20 | 22.45 | 21,141,344 | -0.09(-0.38%) |
Oct 08, 2007 | 22.77 | 22.80 | 22.41 | 22.54 | 16,938,304 | -0.19(-0.85%) |
Oct 05, 2007 | 22.72 | 22.95 | 22.52 | 22.73 | 19,468,906 | +0.32(+1.42%) |
Oct 04, 2007 | 22.59 | 22.62 | 22.25 | 22.41 | 18,290,112 | -0.09(-0.38%) |
Oct 03, 2007 | 22.10 | 22.73 | 22.08 | 22.50 | 30,634,400 | +0.34(+1.53%) |
Oct 02, 2007 | 22.06 | 22.37 | 22.00 | 22.16 | 35,157,576 | +0.13(+0.60%) |
Oct 01, 2007 | 21.64 | 22.22 | 21.64 | 22.03 | 33,587,584 | +0.48(+2.22%) |
Sep 28, 2007 | 21.80 | 21.80 | 21.50 | 21.55 | 37,208,776 | -0.21(-0.98%) |
Sep 27, 2007 | 22.02 | 22.07 | 21.69 | 21.76 | 25,574,128 | -0.15(-0.70%) |
Sep 26, 2007 | 22.05 | 22.17 | 21.80 | 21.92 | 27,868,114 | -0.06(-0.27%) |
Sep 25, 2007 | 22.04 | 22.06 | 21.73 | 21.98 | 42,034,300 | -0.53(-2.36%) |
Sep 24, 2007 | 22.93 | 23.11 | 22.27 | 22.51 | 25,367,912 | -0.39(-1.71%) |
Sep 21, 2007 | 23.60 | 23.62 | 22.90 | 22.90 | 36,049,512 | -0.56(-2.41%) |
Sep 20, 2007 | 24.03 | 24.03 | 23.36 | 23.46 | 31,590,142 | -0.57(-2.38%) |
Sep 19, 2007 | 24.28 | 24.68 | 23.93 | 24.03 | 30,471,026 | -0.12(-0.50%) |
Sep 18, 2007 | 23.50 | 24.17 | 23.42 | 24.15 | 32,446,020 | +0.65(+2.77%) |
Sep 17, 2007 | 23.48 | 23.72 | 23.37 | 23.50 | 19,787,476 | -0.20(-0.84%) |
Sep 14, 2007 | 23.66 | 23.80 | 23.25 | 23.70 | 18,878,512 | +0.05(+0.20%) |
Sep 13, 2007 | 23.44 | 23.82 | 23.33 | 23.66 | 24,488,474 | +0.35(+1.48%) |
Sep 12, 2007 | 22.93 | 23.46 | 22.89 | 23.31 | 29,880,770 | +0.15(+0.63%) |
Sep 11, 2007 | 22.59 | 23.18 | 22.49 | 23.16 | 50,041,256 | +0.70(+3.14%) |
Sep 10, 2007 | 22.89 | 23.01 | 22.19 | 22.46 | 33,433,676 | -0.27(-1.17%) |
Sep 07, 2007 | 23.12 | 23.18 | 22.67 | 22.73 | 45,566,784 | -0.67(-2.87%) |
Sep 06, 2007 | 24.15 | 24.43 | 23.40 | 23.40 | 54,688,144 | -0.86(-3.53%) |
Sep 05, 2007 | 24.10 | 24.29 | 21.93 | 24.25 | 67,962,488 | +0.10(+0.41%) |
Sep 04, 2007 | 24.72 | 24.82 | 24.00 | 24.15 | 140,953,072 | -1.30(-5.09%) |
Aug 31, 2007 | 24.82 | 25.60 | 24.73 | 25.45 | 99,070,264 | +0.84(+3.43%) |
Aug 30, 2007 | 24.17 | 24.67 | 24.15 | 24.61 | 51,998,324 | +0.33(+1.34%) |
Aug 29, 2007 | 23.28 | 24.45 | 23.34 | 24.28 | 99,801,408 | +1.00(+4.28%) |
Aug 28, 2007 | 23.58 | 23.62 | 23.26 | 23.28 | 83,962,184 | -0.13(-0.57%) |
Aug 27, 2007 | 23.04 | 23.62 | 23.31 | 23.42 | 38,959,876 | +0.38(+1.64%) |
Aug 24, 2007 | 22.60 | 23.22 | 22.69 | 23.04 | 21,629,226 | +0.44(+1.94%) |
Aug 23, 2007 | 22.69 | 22.83 | 22.44 | 22.60 | 34,807,904 | -0.50(-2.16%) |
Aug 22, 2007 | 22.91 | 23.12 | 22.65 | 23.10 | 42,513,156 | +0.31(+1.37%) |
Aug 21, 2007 | 22.45 | 23.02 | 22.32 | 22.79 | 28,284,348 | +0.34(+1.51%) |
Aug 20, 2007 | 22.37 | 22.55 | 22.13 | 22.45 | 27,066,826 | +0.32(+1.44%) |
Aug 17, 2007 | 22.48 | 22.68 | 21.89 | 22.13 | 46,098,732 | +0.33(+1.49%) |
Aug 16, 2007 | 21.96 | 22.40 | 21.16 | 21.80 | 56,810,152 | -0.36(-1.62%) |
Aug 15, 2007 | 22.26 | 22.88 | 22.06 | 22.16 | 40,439,492 | -0.11(-0.48%) |
Aug 14, 2007 | 23.32 | 23.44 | 22.25 | 22.27 | 63,602,412 | -1.14(-4.88%) |
Aug 13, 2007 | 23.93 | 23.93 | 23.33 | 23.41 | 31,667,306 | -0.45(-1.89%) |
Aug 10, 2007 | 23.77 | 24.09 | 23.45 | 23.86 | 33,077,512 | +0.09(+0.36%) |
Aug 09, 2007 | 23.75 | 24.08 | 23.33 | 23.78 | 55,904,388 | -1.34(-5.32%) |
Aug 08, 2007 | 24.25 | 25.11 | 24.11 | 25.11 | 53,882,412 | +0.93(+3.85%) |
Aug 07, 2007 | 24.28 | 24.63 | 23.86 | 24.18 | 42,693,344 | -0.33(-1.33%) |
Aug 06, 2007 | 24.14 | 24.57 | 23.72 | 24.51 | 50,427,648 | +0.31(+1.26%) |
Aug 03, 2007 | 24.65 | 25.14 | 24.13 | 24.20 | 68,247,152 | -0.92(-3.68%) |
Aug 02, 2007 | 25.08 | 25.34 | 24.98 | 25.12 | 39,845,836 | +0.03(+0.13%) |