Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.47 | 23.69 | 23.37 | 23.68 | 3,292,227 | +0.72(+3.12%) |
Oct 30, 2007 | 22.93 | 23.08 | 22.90 | 22.97 | 1,839,112 | +0.10(+0.45%) |
Oct 29, 2007 | 22.73 | 22.93 | 22.66 | 22.86 | 4,000,850 | -0.34(-1.48%) |
Oct 26, 2007 | 23.07 | 23.21 | 22.96 | 23.21 | 1,960,283 | +0.27(+1.17%) |
Oct 25, 2007 | 22.80 | 23.00 | 22.80 | 22.94 | 2,400,733 | +0.23(+1.00%) |
Oct 24, 2007 | 22.54 | 22.72 | 22.36 | 22.71 | 1,776,297 | -0.10(-0.42%) |
Oct 23, 2007 | 22.73 | 22.81 | 22.58 | 22.81 | 1,644,534 | +0.24(+1.05%) |
Oct 22, 2007 | 22.50 | 22.65 | 22.35 | 22.57 | 1,756,040 | -0.09(-0.40%) |
Oct 19, 2007 | 22.76 | 22.88 | 22.66 | 22.66 | 2,359,661 | -0.46(-2.00%) |
Oct 18, 2007 | 22.97 | 23.20 | 22.97 | 23.13 | 1,557,001 | +0.01(+0.02%) |
Oct 17, 2007 | 23.21 | 23.22 | 23.00 | 23.12 | 2,794,165 | -0.06(-0.28%) |
Oct 16, 2007 | 23.19 | 23.29 | 23.07 | 23.19 | 2,212,845 | -0.47(-2.00%) |
Oct 15, 2007 | 23.78 | 23.90 | 23.57 | 23.66 | 2,091,860 | -0.24(-1.01%) |
Oct 12, 2007 | 23.71 | 23.91 | 23.57 | 23.90 | 1,850,780 | +0.01(+0.05%) |
Oct 11, 2007 | 24.10 | 24.16 | 23.81 | 23.89 | 1,923,857 | -0.07(-0.29%) |
Oct 10, 2007 | 24.00 | 24.03 | 23.82 | 23.96 | 2,069,001 | -0.16(-0.67%) |
Oct 09, 2007 | 23.86 | 24.16 | 23.85 | 24.12 | 2,641,959 | +0.60(+2.54%) |
Oct 08, 2007 | 23.32 | 23.80 | 23.30 | 23.53 | 2,923,698 | +0.37(+1.60%) |
Oct 05, 2007 | 23.17 | 23.25 | 23.10 | 23.15 | 1,968,831 | +0.10(+0.44%) |
Oct 04, 2007 | 23.16 | 23.23 | 22.93 | 23.05 | 7,079,171 | +0.27(+1.18%) |
Oct 03, 2007 | 22.95 | 22.96 | 22.75 | 22.78 | 6,934,584 | -0.10(-0.45%) |
Oct 02, 2007 | 22.76 | 22.90 | 22.74 | 22.88 | 5,976,744 | +0.03(+0.14%) |
Oct 01, 2007 | 22.70 | 22.92 | 22.67 | 22.85 | 3,882,282 | +0.03(+0.12%) |
Sep 28, 2007 | 22.67 | 22.83 | 22.58 | 22.83 | 2,822,413 | +0.02(+0.09%) |
Sep 27, 2007 | 22.78 | 22.86 | 22.74 | 22.80 | 1,749,350 | -0.12(-0.54%) |
Sep 26, 2007 | 23.07 | 23.09 | 22.88 | 22.93 | 1,241,809 | -0.01(-0.05%) |
Sep 25, 2007 | 22.77 | 23.00 | 22.76 | 22.94 | 2,387,724 | +0.10(+0.45%) |
Sep 24, 2007 | 22.85 | 22.91 | 22.77 | 22.84 | 1,683,747 | -0.03(-0.12%) |
Sep 21, 2007 | 22.89 | 22.98 | 22.79 | 22.86 | 2,396,644 | -0.33(-1.42%) |
Sep 20, 2007 | 23.17 | 23.39 | 23.12 | 23.19 | 1,405,166 | -0.06(-0.28%) |
Sep 19, 2007 | 23.29 | 23.44 | 23.20 | 23.26 | 1,436,946 | +0.22(+0.93%) |
Sep 18, 2007 | 22.72 | 23.07 | 22.61 | 23.04 | 2,342,564 | +0.54(+2.42%) |
Sep 17, 2007 | 22.53 | 22.63 | 22.35 | 22.50 | 2,703,101 | -0.47(-2.04%) |
Sep 14, 2007 | 22.88 | 22.98 | 22.86 | 22.97 | 2,326,581 | -0.08(-0.33%) |
Sep 13, 2007 | 23.14 | 23.25 | 22.97 | 23.04 | 1,684,490 | +0.10(+0.45%) |
Sep 12, 2007 | 22.83 | 23.05 | 22.77 | 22.94 | 1,960,840 | +0.44(+1.94%) |
Sep 11, 2007 | 22.49 | 22.57 | 22.38 | 22.50 | 6,268,519 | +0.31(+1.41%) |
Sep 10, 2007 | 22.49 | 22.49 | 22.06 | 22.19 | 3,150,985 | +0.08(+0.34%) |
Sep 07, 2007 | 22.27 | 22.36 | 22.02 | 22.12 | 1,160,224 | +0.04(+0.17%) |
Sep 06, 2007 | 22.11 | 22.17 | 21.99 | 22.08 | 844,661 | -0.01(-0.05%) |
Sep 05, 2007 | 22.17 | 22.24 | 21.97 | 22.09 | 1,851,935 | -0.10(-0.46%) |
Sep 04, 2007 | 21.92 | 22.28 | 21.92 | 22.19 | 3,438,114 | +0.16(+0.71%) |
Aug 31, 2007 | 22.02 | 22.14 | 21.84 | 22.03 | 4,025,010 | +0.40(+1.84%) |
Aug 30, 2007 | 21.60 | 21.83 | 21.59 | 21.64 | 2,380,290 | -0.09(-0.42%) |
Aug 29, 2007 | 21.58 | 21.74 | 21.36 | 21.73 | 1,816,253 | +0.48(+2.28%) |
Aug 28, 2007 | 21.56 | 21.64 | 21.23 | 21.24 | 1,758,642 | -0.60(-2.73%) |
Aug 27, 2007 | 21.91 | 21.94 | 21.79 | 21.84 | 1,929,458 | +0.00(+0.00%) |
Aug 24, 2007 | 21.53 | 21.87 | 21.50 | 21.84 | 2,737,297 | +0.36(+1.68%) |
Aug 23, 2007 | 21.72 | 21.72 | 21.39 | 21.48 | 2,217,491 | -0.07(-0.32%) |
Aug 22, 2007 | 21.50 | 21.58 | 21.38 | 21.55 | 1,820,900 | +0.29(+1.34%) |
Aug 21, 2007 | 21.24 | 21.39 | 21.18 | 21.27 | 1,249,615 | -0.02(-0.10%) |
Aug 20, 2007 | 21.37 | 21.39 | 21.09 | 21.29 | 2,318,597 | +0.17(+0.79%) |
Aug 17, 2007 | 21.23 | 21.31 | 20.94 | 21.12 | 4,745,685 | +0.35(+1.68%) |
Aug 16, 2007 | 20.66 | 20.85 | 20.39 | 20.77 | 3,565,182 | -0.12(-0.57%) |
Aug 15, 2007 | 21.09 | 21.26 | 20.88 | 20.89 | 2,865,529 | -0.48(-2.24%) |
Aug 14, 2007 | 21.63 | 21.63 | 21.32 | 21.37 | 2,005,327 | -0.29(-1.34%) |
Aug 13, 2007 | 21.89 | 21.96 | 21.61 | 21.66 | 2,218,978 | -0.22(-1.01%) |
Aug 10, 2007 | 21.75 | 21.98 | 21.60 | 21.88 | 7,147,097 | -0.31(-1.38%) |
Aug 09, 2007 | 22.17 | 22.47 | 22.08 | 22.19 | 6,940,531 | -0.63(-2.78%) |
Aug 08, 2007 | 22.77 | 22.95 | 22.67 | 22.82 | 3,240,376 | +0.30(+1.31%) |
Aug 07, 2007 | 22.47 | 22.66 | 22.33 | 22.52 | 3,113,634 | +0.13(+0.58%) |
Aug 06, 2007 | 22.36 | 22.41 | 22.14 | 22.40 | 7,349,730 | +0.37(+1.66%) |
Aug 03, 2007 | 22.10 | 22.24 | 21.93 | 22.03 | 5,552,648 | -0.22(-0.97%) |
Aug 02, 2007 | 22.19 | 22.38 | 22.14 | 22.24 | 17,639,052 | +0.22(+1.00%) |