Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.59 | 22.66 | 22.10 | 22.45 | 20,964,032 | +0.04(+0.16%) |
Oct 30, 2007 | 22.44 | 22.62 | 22.29 | 22.41 | 26,210,692 | +0.04(+0.19%) |
Oct 29, 2007 | 22.48 | 22.69 | 22.27 | 22.37 | 22,439,898 | +0.04(+0.16%) |
Oct 26, 2007 | 22.09 | 22.48 | 21.73 | 22.34 | 17,523,152 | +0.46(+2.12%) |
Oct 25, 2007 | 22.15 | 22.46 | 21.64 | 21.87 | 34,078,820 | -0.13(-0.58%) |
Oct 24, 2007 | 22.08 | 22.11 | 21.57 | 22.00 | 26,030,290 | -0.03(-0.13%) |
Oct 23, 2007 | 22.23 | 22.23 | 21.66 | 22.03 | 22,954,872 | +0.03(+0.13%) |
Oct 22, 2007 | 21.79 | 22.21 | 21.63 | 22.00 | 24,955,818 | +0.09(+0.39%) |
Oct 19, 2007 | 22.60 | 22.69 | 21.77 | 21.92 | 37,938,804 | -0.66(-2.90%) |
Oct 18, 2007 | 22.51 | 22.81 | 22.36 | 22.57 | 25,095,334 | -0.07(-0.31%) |
Oct 17, 2007 | 23.38 | 23.44 | 22.41 | 22.64 | 32,584,378 | -0.52(-2.25%) |
Oct 16, 2007 | 23.48 | 23.48 | 22.97 | 23.16 | 22,442,922 | -0.36(-1.51%) |
Oct 15, 2007 | 23.83 | 23.97 | 23.38 | 23.52 | 20,919,118 | -0.31(-1.29%) |
Oct 12, 2007 | 23.88 | 24.00 | 23.65 | 23.82 | 17,424,368 | +0.01(+0.03%) |
Oct 11, 2007 | 24.01 | 24.40 | 23.67 | 23.82 | 24,038,998 | -0.16(-0.65%) |
Oct 10, 2007 | 24.00 | 24.22 | 23.80 | 23.97 | 23,161,346 | -0.11(-0.44%) |
Oct 09, 2007 | 24.16 | 24.22 | 23.81 | 24.08 | 19,712,178 | -0.09(-0.38%) |
Oct 08, 2007 | 24.42 | 24.45 | 24.04 | 24.17 | 15,793,266 | -0.21(-0.85%) |
Oct 05, 2007 | 24.37 | 24.62 | 24.15 | 24.38 | 18,152,798 | +0.34(+1.42%) |
Oct 04, 2007 | 24.23 | 24.26 | 23.87 | 24.04 | 17,053,690 | -0.09(-0.38%) |
Oct 03, 2007 | 23.70 | 24.37 | 23.68 | 24.13 | 28,563,498 | +0.36(+1.53%) |
Oct 02, 2007 | 23.66 | 23.99 | 23.60 | 23.77 | 32,780,908 | +0.14(+0.60%) |
Oct 01, 2007 | 23.21 | 23.83 | 23.20 | 23.63 | 31,317,044 | +0.51(+2.22%) |
Sep 28, 2007 | 23.38 | 23.38 | 23.06 | 23.11 | 34,693,444 | -0.23(-0.98%) |
Sep 27, 2007 | 23.62 | 23.68 | 23.26 | 23.34 | 23,845,304 | -0.16(-0.70%) |
Sep 26, 2007 | 23.65 | 23.78 | 23.38 | 23.50 | 25,984,216 | -0.06(-0.27%) |
Sep 25, 2007 | 23.64 | 23.66 | 23.30 | 23.57 | 39,192,760 | -0.57(-2.36%) |
Sep 24, 2007 | 24.59 | 24.79 | 23.89 | 24.14 | 23,653,028 | -0.42(-1.71%) |
Sep 21, 2007 | 25.31 | 25.33 | 24.56 | 24.56 | 33,612,544 | -0.61(-2.41%) |
Sep 20, 2007 | 25.78 | 25.78 | 25.06 | 25.16 | 29,454,632 | -0.61(-2.38%) |
Sep 19, 2007 | 26.04 | 26.47 | 25.66 | 25.78 | 28,411,168 | -0.13(-0.50%) |
Sep 18, 2007 | 25.21 | 25.92 | 25.11 | 25.91 | 30,252,652 | +0.70(+2.77%) |
Sep 17, 2007 | 25.19 | 25.43 | 25.06 | 25.21 | 18,449,832 | -0.21(-0.84%) |
Sep 14, 2007 | 25.37 | 25.53 | 24.94 | 25.42 | 17,602,314 | +0.05(+0.20%) |
Sep 13, 2007 | 25.14 | 25.54 | 25.02 | 25.37 | 22,833,040 | +0.37(+1.48%) |
Sep 12, 2007 | 24.59 | 25.16 | 24.55 | 25.00 | 27,860,816 | +0.16(+0.63%) |
Sep 11, 2007 | 24.22 | 24.86 | 24.12 | 24.84 | 46,658,440 | +0.76(+3.14%) |
Sep 10, 2007 | 24.54 | 24.68 | 23.80 | 24.09 | 31,173,542 | -0.29(-1.17%) |
Sep 07, 2007 | 24.80 | 24.86 | 24.31 | 24.37 | 42,486,444 | -0.72(-2.87%) |
Sep 06, 2007 | 25.91 | 26.20 | 25.09 | 25.09 | 50,991,196 | -0.92(-3.53%) |
Sep 05, 2007 | 25.85 | 26.05 | 23.52 | 26.01 | 63,368,192 | +0.11(+0.41%) |
Sep 04, 2007 | 26.51 | 26.62 | 25.74 | 25.91 | 131,424,576 | -1.39(-5.09%) |
Aug 31, 2007 | 26.62 | 27.46 | 26.52 | 27.29 | 92,373,056 | +0.90(+3.43%) |
Aug 30, 2007 | 25.93 | 26.46 | 25.91 | 26.39 | 48,483,208 | +0.35(+1.34%) |
Aug 29, 2007 | 24.97 | 26.22 | 25.03 | 26.04 | 93,054,776 | +1.07(+4.28%) |
Aug 28, 2007 | 25.29 | 25.34 | 24.94 | 24.97 | 78,286,296 | -0.14(-0.57%) |
Aug 27, 2007 | 24.71 | 25.34 | 25.00 | 25.11 | 36,326,168 | +0.41(+1.64%) |
Aug 24, 2007 | 24.24 | 24.90 | 24.34 | 24.71 | 20,167,078 | +0.47(+1.94%) |
Aug 23, 2007 | 24.33 | 24.48 | 24.07 | 24.24 | 32,454,872 | -0.53(-2.16%) |
Aug 22, 2007 | 24.57 | 24.79 | 24.30 | 24.77 | 39,639,244 | +0.33(+1.37%) |
Aug 21, 2007 | 24.08 | 24.69 | 23.94 | 24.44 | 26,372,312 | +0.36(+1.51%) |
Aug 20, 2007 | 23.99 | 24.18 | 23.73 | 24.07 | 25,237,096 | +0.34(+1.44%) |
Aug 17, 2007 | 24.11 | 24.32 | 23.48 | 23.73 | 42,982,436 | +0.35(+1.49%) |
Aug 16, 2007 | 23.55 | 24.02 | 22.69 | 23.38 | 52,969,756 | -0.38(-1.62%) |
Aug 15, 2007 | 23.87 | 24.54 | 23.66 | 23.77 | 37,705,760 | -0.11(-0.48%) |
Aug 14, 2007 | 25.01 | 25.14 | 23.86 | 23.88 | 59,302,856 | -1.23(-4.88%) |
Aug 13, 2007 | 25.66 | 25.66 | 25.02 | 25.11 | 29,526,580 | -0.48(-1.89%) |
Aug 10, 2007 | 25.49 | 25.84 | 25.15 | 25.59 | 30,841,456 | +0.09(+0.36%) |
Aug 09, 2007 | 25.47 | 25.83 | 25.02 | 25.50 | 52,125,224 | -1.43(-5.32%) |
Aug 08, 2007 | 26.00 | 26.93 | 25.86 | 26.93 | 50,239,932 | +1.00(+3.85%) |
Aug 07, 2007 | 26.04 | 26.41 | 25.59 | 25.93 | 39,807,252 | -0.35(-1.33%) |
Aug 06, 2007 | 25.89 | 26.35 | 25.43 | 26.28 | 47,018,712 | +0.33(+1.26%) |
Aug 03, 2007 | 26.43 | 26.96 | 25.88 | 25.95 | 63,633,608 | -0.99(-3.68%) |
Aug 02, 2007 | 26.90 | 27.18 | 26.80 | 26.95 | 37,152,236 | +0.04(+0.13%) |