Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.56 | 20.85 | 20.37 | 20.75 | 138,069,984 | +0.28(+1.35%) |
Oct 30, 2007 | 20.70 | 20.70 | 20.46 | 20.48 | 46,376,732 | -0.32(-1.54%) |
Oct 29, 2007 | 20.74 | 20.80 | 20.54 | 20.80 | 62,035,268 | +0.06(+0.30%) |
Oct 26, 2007 | 20.62 | 20.73 | 20.16 | 20.73 | 128,679,400 | +0.49(+2.43%) |
Oct 25, 2007 | 20.29 | 20.44 | 19.80 | 20.24 | 127,828,184 | -0.02(-0.09%) |
Oct 24, 2007 | 20.37 | 20.39 | 19.75 | 20.26 | 169,946,208 | -0.15(-0.75%) |
Oct 23, 2007 | 20.53 | 20.53 | 20.19 | 20.41 | 80,281,400 | +0.11(+0.55%) |
Oct 22, 2007 | 19.85 | 20.43 | 19.85 | 20.30 | 106,431,200 | +0.25(+1.23%) |
Oct 19, 2007 | 20.64 | 20.75 | 20.03 | 20.06 | 145,742,816 | -0.69(-3.32%) |
Oct 18, 2007 | 20.58 | 20.81 | 20.55 | 20.75 | 117,335,552 | -0.26(-1.26%) |
Oct 17, 2007 | 21.20 | 21.28 | 20.63 | 21.01 | 120,878,448 | -0.01(-0.06%) |
Oct 16, 2007 | 21.28 | 21.31 | 20.92 | 21.02 | 110,231,520 | -0.40(-1.87%) |
Oct 15, 2007 | 21.78 | 21.79 | 21.20 | 21.42 | 125,261,088 | -0.44(-2.03%) |
Oct 12, 2007 | 21.64 | 21.87 | 21.64 | 21.87 | 54,385,680 | +0.14(+0.65%) |
Oct 11, 2007 | 22.09 | 22.09 | 21.66 | 21.72 | 102,306,288 | -0.06(-0.25%) |
Oct 10, 2007 | 21.78 | 21.78 | 21.78 | 21.78 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 21.78 | 21.78 | 21.78 | 21.78 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 22.05 | 22.05 | 21.69 | 21.78 | 34,088,604 | -0.30(-1.36%) |
Oct 05, 2007 | 21.90 | 22.13 | 21.87 | 22.08 | 64,360,340 | +0.24(+1.10%) |
Oct 04, 2007 | 21.79 | 21.87 | 21.69 | 21.84 | 49,372,192 | +0.13(+0.60%) |
Oct 03, 2007 | 21.64 | 21.84 | 21.61 | 21.71 | 68,771,432 | -0.05(-0.23%) |
Oct 02, 2007 | 21.63 | 21.80 | 21.56 | 21.76 | 47,775,544 | +0.25(+1.14%) |
Oct 01, 2007 | 21.00 | 21.56 | 20.98 | 21.52 | 81,365,984 | +0.40(+1.89%) |
Sep 28, 2007 | 21.05 | 21.25 | 21.02 | 21.12 | 49,980,876 | -0.09(-0.41%) |
Sep 27, 2007 | 21.05 | 21.21 | 20.99 | 21.20 | 58,130,996 | +0.25(+1.17%) |
Sep 26, 2007 | 21.00 | 21.14 | 20.84 | 20.96 | 85,999,808 | +0.01(+0.03%) |
Sep 25, 2007 | 20.88 | 20.96 | 20.72 | 20.95 | 58,250,464 | -0.04(-0.21%) |
Sep 24, 2007 | 21.32 | 21.32 | 20.91 | 20.99 | 80,512,944 | -0.30(-1.39%) |
Sep 21, 2007 | 21.44 | 21.44 | 21.05 | 21.29 | 87,913,472 | -0.07(-0.35%) |
Sep 20, 2007 | 21.69 | 21.71 | 21.26 | 21.36 | 104,843,760 | -0.26(-1.22%) |
Sep 19, 2007 | 21.49 | 21.95 | 21.56 | 21.63 | 121,440,432 | +0.14(+0.63%) |
Sep 18, 2007 | 20.85 | 21.60 | 20.64 | 21.49 | 225,442,576 | +0.78(+3.77%) |
Sep 17, 2007 | 20.73 | 20.73 | 20.53 | 20.71 | 66,683,048 | -0.20(-0.94%) |
Sep 14, 2007 | 20.61 | 20.91 | 20.58 | 20.91 | 49,277,312 | +0.07(+0.35%) |
Sep 13, 2007 | 20.62 | 20.86 | 20.61 | 20.83 | 88,586,224 | +0.34(+1.65%) |
Sep 12, 2007 | 20.49 | 20.61 | 20.35 | 20.49 | 52,907,268 | +0.04(+0.21%) |
Sep 11, 2007 | 20.35 | 20.61 | 20.33 | 20.45 | 82,327,944 | +0.21(+1.03%) |
Sep 10, 2007 | 20.36 | 20.48 | 20.03 | 20.24 | 97,339,288 | -0.07(-0.33%) |
Sep 07, 2007 | 20.30 | 20.51 | 20.19 | 20.31 | 122,527,776 | -0.21(-1.02%) |
Sep 06, 2007 | 20.67 | 20.87 | 20.39 | 20.52 | 51,323,920 | -0.15(-0.74%) |
Sep 05, 2007 | 20.89 | 20.90 | 20.55 | 20.67 | 73,378,088 | -0.25(-1.21%) |
Sep 04, 2007 | 20.77 | 21.16 | 20.71 | 20.93 | 59,430,844 | +0.16(+0.77%) |
Aug 31, 2007 | 20.91 | 20.92 | 20.57 | 20.77 | 89,989,896 | +0.27(+1.32%) |
Aug 30, 2007 | 20.37 | 20.67 | 20.36 | 20.49 | 77,154,960 | -0.13(-0.63%) |
Aug 29, 2007 | 20.49 | 20.73 | 20.22 | 20.62 | 81,648,400 | +0.25(+1.21%) |
Aug 28, 2007 | 20.80 | 20.81 | 20.31 | 20.38 | 101,261,848 | -0.63(-2.99%) |
Aug 27, 2007 | 21.20 | 21.22 | 20.97 | 21.00 | 31,973,380 | -0.25(-1.16%) |
Aug 24, 2007 | 21.13 | 21.36 | 20.98 | 21.25 | 57,465,012 | +0.07(+0.35%) |
Aug 23, 2007 | 21.38 | 21.41 | 21.04 | 21.18 | 83,339,096 | +0.03(+0.15%) |
Aug 22, 2007 | 21.22 | 21.40 | 20.96 | 21.15 | 113,805,456 | +0.06(+0.26%) |
Aug 21, 2007 | 20.81 | 21.27 | 20.81 | 21.09 | 77,457,816 | +0.15(+0.71%) |
Aug 20, 2007 | 21.29 | 21.31 | 20.66 | 20.94 | 143,806,864 | -0.28(-1.33%) |
Aug 17, 2007 | 21.77 | 21.77 | 20.69 | 21.23 | 287,780,960 | +0.83(+4.07%) |
Aug 16, 2007 | 19.65 | 22.67 | 19.39 | 20.40 | 266,094,416 | +0.60(+3.01%) |
Aug 15, 2007 | 20.00 | 20.37 | 19.66 | 19.80 | 132,633,048 | -0.18(-0.89%) |
Aug 14, 2007 | 20.47 | 20.49 | 19.89 | 19.98 | 115,660,280 | -0.36(-1.76%) |
Aug 13, 2007 | 21.00 | 21.00 | 20.11 | 20.33 | 93,687,512 | -0.18(-0.90%) |
Aug 10, 2007 | 20.28 | 20.86 | 20.21 | 20.52 | 125,323,008 | -0.09(-0.45%) |
Aug 09, 2007 | 20.77 | 21.19 | 20.39 | 20.61 | 164,206,320 | -0.77(-3.60%) |
Aug 08, 2007 | 21.04 | 21.65 | 20.93 | 21.38 | 178,325,376 | +0.50(+2.39%) |
Aug 07, 2007 | 20.63 | 21.17 | 20.53 | 20.88 | 190,286,944 | +0.15(+0.71%) |
Aug 06, 2007 | 19.81 | 20.77 | 19.66 | 20.73 | 186,659,552 | +0.84(+4.24%) |
Aug 03, 2007 | 20.08 | 20.62 | 19.89 | 19.89 | 219,000,352 | -0.71(-3.46%) |
Aug 02, 2007 | 20.70 | 20.86 | 20.42 | 20.61 | 106,946,336 | +0.14(+0.66%) |