Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.92 | 24.01 | 23.64 | 23.90 | 10,222,724 | +0.28(+1.17%) |
Oct 30, 2007 | 23.71 | 23.78 | 23.47 | 23.62 | 6,229,826 | +0.03(+0.12%) |
Oct 29, 2007 | 23.53 | 23.69 | 23.48 | 23.59 | 4,850,798 | +0.21(+0.89%) |
Oct 26, 2007 | 22.54 | 23.45 | 22.54 | 23.38 | 8,758,071 | +0.32(+1.37%) |
Oct 25, 2007 | 22.65 | 23.13 | 22.61 | 23.07 | 9,606,914 | +0.55(+2.45%) |
Oct 24, 2007 | 22.45 | 22.66 | 22.31 | 22.52 | 8,996,900 | -0.02(-0.10%) |
Oct 23, 2007 | 22.61 | 22.73 | 22.42 | 22.54 | 6,405,319 | +0.01(+0.05%) |
Oct 22, 2007 | 22.26 | 22.60 | 22.14 | 22.53 | 7,836,382 | +0.16(+0.70%) |
Oct 19, 2007 | 22.83 | 22.88 | 22.30 | 22.37 | 11,516,359 | -0.51(-2.21%) |
Oct 18, 2007 | 22.87 | 23.05 | 22.87 | 22.88 | 5,217,800 | -0.20(-0.88%) |
Oct 17, 2007 | 23.13 | 23.23 | 22.80 | 23.08 | 9,019,587 | +0.06(+0.27%) |
Oct 16, 2007 | 23.05 | 23.17 | 22.94 | 23.02 | 8,059,852 | -0.06(-0.24%) |
Oct 15, 2007 | 23.25 | 23.37 | 22.91 | 23.07 | 9,436,913 | -0.17(-0.73%) |
Oct 12, 2007 | 23.33 | 23.46 | 23.24 | 23.24 | 6,896,851 | -0.06(-0.27%) |
Oct 11, 2007 | 23.28 | 23.44 | 23.11 | 23.31 | 9,799,297 | +0.32(+1.37%) |
Oct 10, 2007 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 23.11 | 23.18 | 22.94 | 22.99 | 5,182,805 | -0.03(-0.15%) |
Oct 05, 2007 | 22.84 | 23.17 | 22.84 | 23.02 | 8,855,855 | +0.18(+0.79%) |
Oct 04, 2007 | 22.75 | 22.96 | 22.72 | 22.84 | 6,512,436 | +0.12(+0.54%) |
Oct 03, 2007 | 22.68 | 22.79 | 22.66 | 22.72 | 9,556,464 | -0.07(-0.32%) |
Oct 02, 2007 | 22.63 | 22.86 | 22.63 | 22.79 | 4,440,095 | +0.08(+0.37%) |
Oct 01, 2007 | 22.57 | 22.82 | 22.47 | 22.71 | 10,127,575 | +0.30(+1.36%) |
Sep 28, 2007 | 22.78 | 22.83 | 22.40 | 22.40 | 6,288,610 | -0.35(-1.56%) |
Sep 27, 2007 | 22.93 | 23.00 | 22.70 | 22.76 | 9,721,491 | -0.16(-0.71%) |
Sep 26, 2007 | 22.91 | 23.06 | 22.84 | 22.92 | 8,672,612 | +0.11(+0.49%) |
Sep 25, 2007 | 22.73 | 22.97 | 22.70 | 22.81 | 7,284,990 | +0.03(+0.12%) |
Sep 24, 2007 | 22.75 | 22.98 | 22.75 | 22.78 | 7,178,761 | +0.08(+0.37%) |
Sep 21, 2007 | 22.80 | 22.96 | 22.70 | 22.70 | 7,255,857 | -0.12(-0.54%) |
Sep 20, 2007 | 23.11 | 23.12 | 22.82 | 22.82 | 6,588,643 | -0.32(-1.36%) |
Sep 19, 2007 | 22.88 | 23.16 | 22.80 | 23.14 | 12,452,518 | +0.25(+1.11%) |
Sep 18, 2007 | 22.26 | 22.88 | 22.10 | 22.88 | 9,441,532 | +0.52(+2.32%) |
Sep 17, 2007 | 22.45 | 22.45 | 22.22 | 22.37 | 4,647,400 | +0.02(+0.08%) |
Sep 14, 2007 | 22.30 | 22.51 | 22.27 | 22.35 | 6,909,815 | -0.01(-0.03%) |
Sep 13, 2007 | 22.43 | 22.49 | 22.31 | 22.35 | 7,670,467 | +0.05(+0.20%) |
Sep 12, 2007 | 22.19 | 22.40 | 22.13 | 22.31 | 6,033,165 | +0.19(+0.84%) |
Sep 11, 2007 | 22.04 | 22.23 | 21.96 | 22.12 | 9,397,477 | +0.15(+0.67%) |
Sep 10, 2007 | 22.03 | 22.10 | 21.80 | 21.98 | 8,432,540 | +0.02(+0.08%) |
Sep 07, 2007 | 22.07 | 22.16 | 21.83 | 21.96 | 9,850,813 | -0.16(-0.74%) |
Sep 06, 2007 | 22.00 | 22.29 | 21.96 | 22.12 | 8,485,832 | +0.03(+0.13%) |
Sep 05, 2007 | 22.08 | 22.11 | 21.85 | 22.10 | 11,773,581 | -0.06(-0.25%) |
Sep 04, 2007 | 21.83 | 22.33 | 21.79 | 22.15 | 8,222,925 | +0.42(+1.94%) |
Aug 31, 2007 | 21.83 | 21.99 | 21.64 | 21.73 | 9,836,424 | -0.05(-0.21%) |
Aug 30, 2007 | 21.90 | 21.95 | 21.59 | 21.77 | 8,931,707 | -0.04(-0.18%) |
Aug 29, 2007 | 21.47 | 22.01 | 21.47 | 21.81 | 9,562,504 | +0.42(+1.97%) |
Aug 28, 2007 | 21.59 | 21.74 | 21.38 | 21.39 | 20,418,044 | -0.34(-1.55%) |
Aug 27, 2007 | 22.36 | 22.36 | 21.63 | 21.73 | 48,328,740 | -0.57(-2.55%) |
Aug 24, 2007 | 22.31 | 22.40 | 22.06 | 22.30 | 10,693,889 | +0.14(+0.61%) |
Aug 23, 2007 | 22.21 | 22.39 | 22.07 | 22.16 | 23,395,280 | +0.07(+0.31%) |
Aug 22, 2007 | 22.15 | 22.19 | 21.91 | 22.10 | 10,336,123 | +0.25(+1.16%) |
Aug 21, 2007 | 21.75 | 22.09 | 21.71 | 21.84 | 12,330,923 | -0.02(-0.10%) |
Aug 20, 2007 | 21.89 | 21.97 | 21.51 | 21.86 | 12,748,128 | +0.12(+0.54%) |
Aug 17, 2007 | 21.93 | 22.31 | 21.24 | 21.75 | 33,741,944 | +0.19(+0.86%) |
Aug 16, 2007 | 21.13 | 21.56 | 20.65 | 21.56 | 32,058,766 | +0.15(+0.71%) |
Aug 15, 2007 | 21.65 | 22.01 | 21.30 | 21.41 | 14,613,146 | -0.29(-1.35%) |
Aug 14, 2007 | 22.03 | 22.12 | 21.59 | 21.70 | 12,061,179 | -0.37(-1.68%) |
Aug 13, 2007 | 22.14 | 22.35 | 22.04 | 22.07 | 13,626,004 | +0.11(+0.51%) |
Aug 10, 2007 | 22.15 | 22.51 | 21.83 | 21.96 | 22,259,646 | -0.39(-1.74%) |
Aug 09, 2007 | 22.47 | 22.74 | 22.15 | 22.35 | 21,852,692 | -0.41(-1.81%) |
Aug 08, 2007 | 22.61 | 22.95 | 22.43 | 22.76 | 22,259,988 | +0.33(+1.46%) |
Aug 07, 2007 | 21.98 | 22.69 | 21.83 | 22.43 | 18,243,214 | +0.40(+1.81%) |
Aug 06, 2007 | 21.38 | 22.08 | 21.08 | 22.03 | 19,478,964 | +0.67(+3.14%) |
Aug 03, 2007 | 21.75 | 22.11 | 21.36 | 21.36 | 22,424,768 | -0.75(-3.39%) |
Aug 02, 2007 | 21.84 | 22.21 | 21.84 | 22.11 | 16,530,312 | +0.24(+1.08%) |