Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.63 | 23.08 | 22.37 | 22.92 | 4,593,235 | +0.53(+2.37%) |
Oct 30, 2007 | 22.78 | 22.91 | 22.22 | 22.39 | 4,571,262 | -0.55(-2.41%) |
Oct 29, 2007 | 22.94 | 23.23 | 22.13 | 22.94 | 4,800,500 | +0.22(+0.95%) |
Oct 26, 2007 | 22.27 | 22.85 | 21.76 | 22.72 | 7,861,703 | +0.52(+2.36%) |
Oct 25, 2007 | 22.20 | 22.54 | 21.72 | 22.20 | 8,473,542 | +0.03(+0.13%) |
Oct 24, 2007 | 22.16 | 22.25 | 21.45 | 22.17 | 8,935,767 | -0.07(-0.34%) |
Oct 23, 2007 | 22.33 | 22.52 | 22.06 | 22.25 | 4,864,066 | +0.26(+1.19%) |
Oct 22, 2007 | 22.23 | 22.23 | 21.77 | 21.98 | 7,444,844 | -0.37(-1.67%) |
Oct 19, 2007 | 23.37 | 23.46 | 22.31 | 22.36 | 8,667,230 | -0.99(-4.26%) |
Oct 18, 2007 | 23.69 | 23.87 | 23.16 | 23.35 | 8,710,007 | -0.81(-3.34%) |
Oct 17, 2007 | 24.58 | 24.64 | 23.87 | 24.16 | 5,090,495 | -0.16(-0.68%) |
Oct 16, 2007 | 24.30 | 24.55 | 24.21 | 24.32 | 4,808,838 | -0.25(-1.03%) |
Oct 15, 2007 | 24.96 | 24.96 | 24.47 | 24.58 | 3,975,615 | -0.30(-1.20%) |
Oct 12, 2007 | 24.50 | 24.94 | 24.36 | 24.88 | 4,043,198 | +0.59(+2.43%) |
Oct 11, 2007 | 24.48 | 24.88 | 24.11 | 24.29 | 6,712,297 | +0.04(+0.18%) |
Oct 10, 2007 | 24.29 | 24.52 | 23.91 | 24.24 | 3,255,112 | -0.28(-1.13%) |
Oct 09, 2007 | 24.52 | 24.72 | 24.29 | 24.52 | 3,276,121 | +0.09(+0.37%) |
Oct 08, 2007 | 24.55 | 24.66 | 24.23 | 24.43 | 2,747,253 | -0.16(-0.64%) |
Oct 05, 2007 | 24.36 | 24.96 | 24.12 | 24.58 | 4,624,523 | +0.63(+2.62%) |
Oct 04, 2007 | 23.84 | 24.20 | 23.16 | 23.96 | 5,493,436 | +0.10(+0.44%) |
Oct 03, 2007 | 24.25 | 24.58 | 23.67 | 23.85 | 5,553,790 | -0.40(-1.63%) |
Oct 02, 2007 | 23.05 | 24.41 | 22.98 | 24.25 | 11,569,271 | +1.39(+6.08%) |
Oct 01, 2007 | 22.47 | 23.20 | 22.43 | 22.86 | 7,269,670 | +0.50(+2.24%) |
Sep 28, 2007 | 21.89 | 22.57 | 21.72 | 22.36 | 7,114,033 | +0.43(+1.98%) |
Sep 27, 2007 | 21.21 | 22.28 | 21.21 | 21.92 | 10,290,993 | +0.69(+3.24%) |
Sep 26, 2007 | 21.69 | 22.12 | 21.12 | 21.24 | 5,628,330 | -0.38(-1.76%) |
Sep 25, 2007 | 21.75 | 21.75 | 21.30 | 21.62 | 6,753,648 | -0.01(-0.07%) |
Sep 24, 2007 | 21.93 | 22.04 | 21.52 | 21.63 | 6,155,860 | -0.25(-1.13%) |
Sep 21, 2007 | 22.29 | 22.45 | 21.78 | 21.88 | 6,640,166 | -0.08(-0.37%) |
Sep 20, 2007 | 21.95 | 22.34 | 21.78 | 21.96 | 7,196,335 | -0.13(-0.61%) |
Sep 19, 2007 | 22.74 | 22.89 | 21.87 | 22.10 | 9,346,035 | -0.28(-1.27%) |
Sep 18, 2007 | 21.37 | 22.47 | 21.33 | 22.38 | 13,718,469 | +1.13(+5.31%) |
Sep 17, 2007 | 22.02 | 22.09 | 21.15 | 21.25 | 10,397,249 | -0.55(-2.50%) |
Sep 14, 2007 | 22.12 | 22.13 | 21.63 | 21.80 | 12,638,258 | -0.65(-2.90%) |
Sep 13, 2007 | 22.24 | 22.63 | 22.04 | 22.45 | 6,337,994 | +0.22(+1.01%) |
Sep 12, 2007 | 22.13 | 22.38 | 21.83 | 22.22 | 8,983,943 | -0.19(-0.87%) |
Sep 11, 2007 | 21.30 | 22.67 | 21.28 | 22.42 | 8,250,057 | +0.07(+0.30%) |
Sep 10, 2007 | 23.39 | 23.45 | 22.34 | 22.35 | 5,125,155 | -0.80(-3.45%) |
Sep 07, 2007 | 23.59 | 23.82 | 22.81 | 23.15 | 5,567,574 | -0.95(-3.94%) |
Sep 06, 2007 | 24.65 | 24.65 | 24.05 | 24.10 | 2,887,232 | -0.01(-0.06%) |
Sep 05, 2007 | 24.29 | 24.30 | 23.75 | 24.11 | 4,844,261 | -0.37(-1.53%) |
Sep 04, 2007 | 24.29 | 24.64 | 23.92 | 24.49 | 4,174,208 | +0.36(+1.49%) |
Aug 31, 2007 | 23.78 | 24.15 | 23.60 | 24.13 | 5,094,242 | +0.88(+3.79%) |
Aug 30, 2007 | 22.58 | 23.40 | 22.58 | 23.25 | 3,838,446 | +0.20(+0.88%) |
Aug 29, 2007 | 22.78 | 23.14 | 22.20 | 23.05 | 5,685,339 | +0.58(+2.56%) |
Aug 28, 2007 | 23.53 | 23.71 | 22.31 | 22.47 | 6,797,408 | -1.17(-4.96%) |
Aug 27, 2007 | 23.81 | 23.87 | 23.31 | 23.64 | 3,546,311 | -0.18(-0.75%) |
Aug 24, 2007 | 23.24 | 23.89 | 23.09 | 23.82 | 5,287,884 | +0.73(+3.17%) |
Aug 23, 2007 | 23.24 | 23.68 | 22.91 | 23.09 | 4,336,001 | -0.02(-0.10%) |
Aug 22, 2007 | 22.51 | 23.24 | 22.47 | 23.11 | 5,645,727 | +0.99(+4.46%) |
Aug 21, 2007 | 22.51 | 22.51 | 22.03 | 22.13 | 5,626,757 | -0.24(-1.07%) |
Aug 20, 2007 | 22.81 | 22.92 | 22.07 | 22.37 | 5,869,660 | -0.07(-0.33%) |
Aug 17, 2007 | 23.16 | 23.39 | 21.95 | 22.44 | 7,999,340 | +0.44(+2.00%) |
Aug 16, 2007 | 21.68 | 22.34 | 20.98 | 22.00 | 13,575,717 | -0.38(-1.70%) |
Aug 15, 2007 | 23.54 | 23.87 | 22.16 | 22.38 | 10,327,429 | -1.36(-5.73%) |
Aug 14, 2007 | 24.64 | 24.66 | 23.54 | 23.74 | 5,140,411 | -0.62(-2.55%) |
Aug 13, 2007 | 24.36 | 24.71 | 23.99 | 24.36 | 3,685,754 | +0.27(+1.12%) |
Aug 10, 2007 | 23.90 | 24.35 | 22.98 | 24.09 | 7,379,533 | -0.52(-2.10%) |
Aug 09, 2007 | 24.14 | 24.64 | 23.91 | 24.61 | 5,916,126 | -0.17(-0.69%) |
Aug 08, 2007 | 24.59 | 25.12 | 24.38 | 24.78 | 7,259,329 | +0.66(+2.73%) |
Aug 07, 2007 | 23.35 | 24.54 | 23.16 | 24.12 | 8,469,929 | +0.78(+3.36%) |
Aug 06, 2007 | 23.86 | 23.86 | 23.11 | 23.34 | 10,401,406 | -0.26(-1.11%) |
Aug 03, 2007 | 23.82 | 24.10 | 23.55 | 23.60 | 6,822,165 | -0.50(-2.08%) |
Aug 02, 2007 | 23.91 | 24.29 | 23.52 | 24.10 | 7,923,514 | +0.60(+2.54%) |