Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.56 | 23.58 | 22.82 | 23.24 | 31,563,430 | +0.01(+0.03%) |
Oct 30, 2007 | 23.24 | 23.40 | 23.13 | 23.23 | 18,671,918 | -0.09(-0.38%) |
Oct 29, 2007 | 23.71 | 23.76 | 23.29 | 23.32 | 19,959,264 | -0.29(-1.22%) |
Oct 26, 2007 | 23.56 | 23.67 | 23.02 | 23.61 | 26,868,046 | +0.51(+2.19%) |
Oct 25, 2007 | 23.33 | 23.35 | 22.79 | 23.10 | 44,796,940 | -0.16(-0.68%) |
Oct 24, 2007 | 22.89 | 23.46 | 22.46 | 23.26 | 46,099,068 | +0.19(+0.83%) |
Oct 23, 2007 | 23.30 | 23.35 | 22.89 | 23.07 | 20,143,540 | -0.04(-0.18%) |
Oct 22, 2007 | 22.36 | 23.17 | 22.31 | 23.11 | 34,313,092 | +0.66(+2.92%) |
Oct 19, 2007 | 22.79 | 23.06 | 22.45 | 22.45 | 36,715,868 | -0.44(-1.91%) |
Oct 18, 2007 | 23.04 | 23.17 | 22.75 | 22.89 | 41,870,408 | -0.53(-2.25%) |
Oct 17, 2007 | 23.82 | 23.87 | 23.07 | 23.41 | 42,725,028 | -0.19(-0.81%) |
Oct 16, 2007 | 23.96 | 23.96 | 23.37 | 23.61 | 50,414,400 | -0.96(-3.89%) |
Oct 15, 2007 | 24.58 | 24.75 | 24.31 | 24.56 | 21,889,740 | -0.06(-0.25%) |
Oct 12, 2007 | 24.90 | 25.01 | 24.58 | 24.62 | 20,317,368 | -0.19(-0.77%) |
Oct 11, 2007 | 25.05 | 25.28 | 24.58 | 24.81 | 23,884,402 | -0.21(-0.82%) |
Oct 10, 2007 | 25.35 | 25.35 | 24.79 | 25.02 | 20,435,736 | -0.34(-1.35%) |
Oct 09, 2007 | 25.35 | 25.44 | 25.14 | 25.36 | 15,016,774 | +0.11(+0.43%) |
Oct 08, 2007 | 25.59 | 25.63 | 25.11 | 25.25 | 13,667,046 | -0.35(-1.36%) |
Oct 05, 2007 | 25.61 | 25.81 | 25.26 | 25.60 | 17,007,762 | +0.14(+0.54%) |
Oct 04, 2007 | 25.28 | 25.62 | 25.28 | 25.46 | 18,295,144 | +0.18(+0.73%) |
Oct 03, 2007 | 24.92 | 25.36 | 24.83 | 25.28 | 24,538,958 | +0.25(+1.01%) |
Oct 02, 2007 | 25.14 | 25.16 | 24.75 | 25.03 | 21,324,288 | -0.01(-0.05%) |
Oct 01, 2007 | 24.05 | 25.09 | 24.05 | 25.04 | 28,036,288 | +0.70(+2.89%) |
Sep 28, 2007 | 24.50 | 24.58 | 24.23 | 24.34 | 22,663,404 | -0.27(-1.11%) |
Sep 27, 2007 | 24.54 | 24.73 | 24.29 | 24.61 | 19,981,072 | +0.12(+0.47%) |
Sep 26, 2007 | 24.73 | 24.77 | 24.36 | 24.49 | 21,209,434 | -0.15(-0.61%) |
Sep 25, 2007 | 24.30 | 24.77 | 24.30 | 24.64 | 23,360,700 | +0.08(+0.31%) |
Sep 24, 2007 | 24.76 | 24.79 | 24.51 | 24.57 | 22,747,712 | -0.19(-0.77%) |
Sep 21, 2007 | 24.94 | 25.22 | 24.68 | 24.76 | 34,818,788 | -0.21(-0.85%) |
Sep 20, 2007 | 25.35 | 25.57 | 24.77 | 24.97 | 25,876,406 | -0.51(-2.01%) |
Sep 19, 2007 | 25.54 | 25.96 | 25.41 | 25.48 | 31,288,004 | +0.08(+0.30%) |
Sep 18, 2007 | 24.23 | 25.45 | 24.23 | 25.41 | 30,632,198 | +1.05(+4.29%) |
Sep 17, 2007 | 24.23 | 24.45 | 24.17 | 24.36 | 16,929,816 | +0.00(+0.00%) |
Sep 14, 2007 | 24.30 | 24.47 | 24.17 | 24.36 | 17,704,332 | -0.10(-0.42%) |
Sep 13, 2007 | 24.42 | 24.60 | 24.35 | 24.47 | 21,389,714 | +0.09(+0.36%) |
Sep 12, 2007 | 24.57 | 24.63 | 24.35 | 24.38 | 19,579,880 | -0.30(-1.22%) |
Sep 11, 2007 | 24.08 | 24.74 | 23.97 | 24.68 | 24,204,654 | +0.67(+2.79%) |
Sep 10, 2007 | 24.14 | 24.26 | 23.71 | 24.01 | 19,940,676 | -0.04(-0.17%) |
Sep 07, 2007 | 23.96 | 24.32 | 23.85 | 24.05 | 24,920,334 | -0.31(-1.26%) |
Sep 06, 2007 | 24.49 | 24.60 | 24.03 | 24.36 | 22,179,366 | -0.16(-0.67%) |
Sep 05, 2007 | 24.60 | 24.84 | 24.08 | 24.52 | 20,341,868 | -0.48(-1.91%) |
Sep 04, 2007 | 24.92 | 25.20 | 24.75 | 25.00 | 17,745,008 | +0.03(+0.14%) |
Aug 31, 2007 | 24.86 | 25.13 | 24.66 | 24.96 | 22,149,800 | +0.55(+2.24%) |
Aug 30, 2007 | 24.46 | 24.66 | 24.25 | 24.42 | 20,992,472 | -0.16(-0.67%) |
Aug 29, 2007 | 24.15 | 24.67 | 23.92 | 24.58 | 23,291,322 | +0.53(+2.22%) |
Aug 28, 2007 | 24.39 | 24.51 | 24.00 | 24.05 | 28,574,036 | -0.64(-2.57%) |
Aug 27, 2007 | 24.85 | 24.99 | 24.65 | 24.68 | 26,564,456 | -0.30(-1.20%) |
Aug 24, 2007 | 24.90 | 25.03 | 24.70 | 24.98 | 24,598,238 | +0.08(+0.33%) |
Aug 23, 2007 | 25.13 | 25.28 | 24.70 | 24.90 | 25,171,706 | -0.17(-0.68%) |
Aug 22, 2007 | 25.56 | 25.78 | 24.86 | 25.07 | 37,647,196 | -0.46(-1.79%) |
Aug 21, 2007 | 25.35 | 25.80 | 25.05 | 25.53 | 39,304,076 | +0.18(+0.73%) |
Aug 20, 2007 | 25.43 | 25.48 | 24.83 | 25.35 | 42,441,172 | -0.10(-0.38%) |
Aug 17, 2007 | 25.31 | 25.96 | 24.53 | 25.44 | 72,955,280 | +1.26(+5.20%) |
Aug 16, 2007 | 22.94 | 24.57 | 22.48 | 24.19 | 65,424,392 | +1.25(+5.45%) |
Aug 15, 2007 | 23.00 | 23.70 | 22.70 | 22.94 | 33,482,244 | -0.06(-0.27%) |
Aug 14, 2007 | 23.19 | 23.39 | 22.91 | 23.00 | 27,713,670 | -0.16(-0.71%) |
Aug 13, 2007 | 23.69 | 23.78 | 23.09 | 23.16 | 19,468,054 | -0.34(-1.45%) |
Aug 10, 2007 | 22.89 | 23.84 | 22.89 | 23.50 | 36,132,296 | +0.16(+0.70%) |
Aug 09, 2007 | 23.91 | 24.06 | 22.36 | 23.34 | 37,125,468 | -0.57(-2.37%) |
Aug 08, 2007 | 23.66 | 24.08 | 23.43 | 23.91 | 39,597,508 | +0.07(+0.29%) |
Aug 07, 2007 | 23.75 | 24.12 | 23.40 | 23.84 | 42,816,892 | +0.09(+0.37%) |
Aug 06, 2007 | 22.42 | 23.78 | 22.42 | 23.75 | 52,699,916 | +1.13(+4.98%) |
Aug 03, 2007 | 22.96 | 23.52 | 22.61 | 22.62 | 50,823,720 | -0.90(-3.81%) |
Aug 02, 2007 | 23.02 | 23.79 | 23.02 | 23.52 | 28,857,102 | -0.04(-0.17%) |