Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.56 | 24.63 | 24.42 | 24.61 | 31,465,052 | +0.16(+0.65%) |
Oct 30, 2007 | 24.49 | 24.75 | 24.35 | 24.45 | 31,071,300 | -0.06(-0.24%) |
Oct 29, 2007 | 24.29 | 24.57 | 24.22 | 24.51 | 35,292,000 | +0.20(+0.82%) |
Oct 26, 2007 | 24.31 | 24.32 | 24.12 | 24.31 | 27,592,400 | +0.02(+0.08%) |
Oct 25, 2007 | 24.19 | 24.35 | 23.99 | 24.29 | 46,262,697 | +0.31(+1.29%) |
Oct 24, 2007 | 24.03 | 24.05 | 23.61 | 23.98 | 45,079,150 | -0.07(-0.29%) |
Oct 23, 2007 | 24.13 | 24.21 | 23.92 | 24.05 | 32,390,300 | +0.03(+0.12%) |
Oct 22, 2007 | 24.00 | 24.15 | 23.87 | 24.02 | 38,192,500 | -0.05(-0.21%) |
Oct 19, 2007 | 24.53 | 24.55 | 23.36 | 24.07 | 46,538,062 | -0.47(-1.92%) |
Oct 18, 2007 | 24.55 | 24.91 | 24.52 | 24.54 | 43,087,500 | -0.01(-0.04%) |
Oct 17, 2007 | 24.75 | 24.86 | 24.43 | 24.55 | 32,661,012 | -0.08(-0.32%) |
Oct 16, 2007 | 24.91 | 24.98 | 24.53 | 24.63 | 44,554,414 | -0.37(-1.48%) |
Oct 15, 2007 | 25.25 | 25.34 | 24.86 | 25.00 | 42,457,806 | -0.26(-1.03%) |
Oct 12, 2007 | 25.43 | 25.45 | 25.16 | 25.26 | 33,857,192 | -0.19(-0.75%) |
Oct 11, 2007 | 25.57 | 25.64 | 25.35 | 25.45 | 31,375,175 | -0.09(-0.35%) |
Oct 10, 2007 | 25.55 | 25.71 | 25.31 | 25.54 | 29,304,889 | +0.00(+0.00%) |
Oct 09, 2007 | 25.43 | 25.69 | 25.34 | 25.54 | 31,388,200 | +0.09(+0.35%) |
Oct 08, 2007 | 25.56 | 25.67 | 25.36 | 25.45 | 23,840,500 | -0.13(-0.51%) |
Oct 05, 2007 | 25.50 | 25.65 | 25.42 | 25.58 | 48,443,200 | +0.28(+1.11%) |
Oct 04, 2007 | 25.13 | 25.52 | 25.12 | 25.30 | 31,150,300 | +0.22(+0.88%) |
Oct 03, 2007 | 24.86 | 25.22 | 24.79 | 25.08 | 32,197,332 | +0.14(+0.56%) |
Oct 02, 2007 | 24.89 | 25.05 | 24.69 | 24.94 | 36,208,117 | +0.09(+0.36%) |
Oct 01, 2007 | 24.45 | 24.92 | 24.45 | 24.85 | 31,536,600 | +0.42(+1.72%) |
Sep 28, 2007 | 24.76 | 24.78 | 24.35 | 24.43 | 40,927,979 | -0.32(-1.29%) |
Sep 27, 2007 | 24.67 | 24.81 | 24.60 | 24.75 | 27,789,060 | +0.17(+0.69%) |
Sep 26, 2007 | 24.39 | 24.68 | 24.31 | 24.58 | 32,777,246 | +0.34(+1.40%) |
Sep 25, 2007 | 24.35 | 24.54 | 24.15 | 24.24 | 39,473,465 | -0.18(-0.74%) |
Sep 24, 2007 | 24.66 | 24.72 | 24.31 | 24.42 | 40,146,762 | -0.17(-0.69%) |
Sep 21, 2007 | 24.81 | 24.83 | 24.52 | 24.59 | 53,974,600 | +0.07(+0.29%) |
Sep 20, 2007 | 24.92 | 24.95 | 24.45 | 24.52 | 38,593,384 | -0.36(-1.45%) |
Sep 19, 2007 | 24.65 | 25.07 | 24.56 | 24.88 | 44,238,564 | +0.34(+1.39%) |
Sep 18, 2007 | 24.17 | 24.63 | 23.96 | 24.54 | 40,670,304 | +0.41(+1.70%) |
Sep 17, 2007 | 24.16 | 24.23 | 23.85 | 24.13 | 40,712,945 | -0.16(-0.66%) |
Sep 14, 2007 | 24.20 | 24.35 | 23.98 | 24.29 | 35,082,000 | +0.06(+0.25%) |
Sep 13, 2007 | 24.31 | 24.64 | 24.10 | 24.23 | 31,544,400 | +0.04(+0.17%) |
Sep 12, 2007 | 24.11 | 24.29 | 24.06 | 24.19 | 28,151,068 | +0.00(+0.00%) |
Sep 11, 2007 | 24.05 | 24.33 | 23.93 | 24.19 | 30,588,950 | +0.23(+0.96%) |
Sep 10, 2007 | 24.35 | 24.45 | 23.90 | 23.96 | 36,459,900 | -0.29(-1.20%) |
Sep 07, 2007 | 24.59 | 24.61 | 24.11 | 24.25 | 36,071,194 | -0.37(-1.50%) |
Sep 06, 2007 | 24.80 | 24.84 | 24.52 | 24.62 | 30,585,780 | -0.09(-0.36%) |
Sep 05, 2007 | 24.90 | 24.94 | 24.52 | 24.71 | 40,546,400 | -0.37(-1.48%) |
Sep 04, 2007 | 24.78 | 25.17 | 24.69 | 25.08 | 28,513,402 | +0.24(+0.97%) |
Aug 31, 2007 | 24.68 | 25.00 | 24.65 | 24.84 | 34,901,600 | +0.29(+1.18%) |
Aug 30, 2007 | 24.41 | 24.73 | 24.40 | 24.55 | 27,874,100 | -0.12(-0.49%) |
Aug 29, 2007 | 24.55 | 24.75 | 24.27 | 24.67 | 37,210,950 | +0.20(+0.82%) |
Aug 28, 2007 | 24.66 | 24.79 | 24.35 | 24.47 | 48,104,700 | -0.29(-1.17%) |
Aug 27, 2007 | 24.73 | 24.85 | 24.66 | 24.76 | 27,049,015 | +0.02(+0.08%) |
Aug 24, 2007 | 24.52 | 24.83 | 24.50 | 24.74 | 31,993,800 | +0.12(+0.49%) |
Aug 23, 2007 | 24.74 | 24.88 | 24.46 | 24.62 | 33,420,825 | -0.03(-0.12%) |
Aug 22, 2007 | 24.35 | 24.67 | 24.35 | 24.65 | 40,862,000 | +0.41(+1.69%) |
Aug 21, 2007 | 24.14 | 24.50 | 24.02 | 24.24 | 37,554,491 | +0.07(+0.29%) |
Aug 20, 2007 | 23.92 | 24.35 | 23.86 | 24.17 | 42,210,600 | +0.23(+0.96%) |
Aug 17, 2007 | 23.77 | 24.00 | 23.58 | 23.94 | 48,201,900 | +0.55(+2.35%) |
Aug 16, 2007 | 23.36 | 23.57 | 23.13 | 23.39 | 66,136,456 | -0.14(-0.59%) |
Aug 15, 2007 | 23.61 | 23.95 | 23.48 | 23.53 | 52,915,927 | -0.05(-0.21%) |
Aug 14, 2007 | 23.83 | 23.99 | 23.53 | 23.58 | 38,032,755 | -0.31(-1.30%) |
Aug 13, 2007 | 24.20 | 24.20 | 23.79 | 23.89 | 44,914,300 | -0.10(-0.42%) |
Aug 10, 2007 | 24.00 | 24.09 | 23.75 | 23.99 | 49,653,858 | -0.15(-0.62%) |
Aug 09, 2007 | 24.25 | 24.64 | 24.14 | 24.14 | 54,490,166 | -0.47(-1.91%) |
Aug 08, 2007 | 24.32 | 24.62 | 24.18 | 24.61 | 51,588,406 | +0.26(+1.07%) |
Aug 07, 2007 | 24.13 | 24.63 | 23.95 | 24.35 | 51,762,568 | +0.24(+1.00%) |
Aug 06, 2007 | 23.51 | 24.14 | 23.55 | 24.11 | 52,246,987 | +0.42(+1.77%) |
Aug 03, 2007 | 23.81 | 23.95 | 23.64 | 23.69 | 55,134,329 | -0.16(-0.67%) |
Aug 02, 2007 | 23.70 | 23.95 | 23.55 | 23.85 | 39,812,463 | +0.22(+0.93%) |