Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.53 | 24.21 | 23.50 | 24.09 | 4,810,948 | +0.54(+2.30%) |
Oct 30, 2007 | 23.70 | 23.78 | 23.31 | 23.55 | 3,729,105 | -0.16(-0.66%) |
Oct 29, 2007 | 23.83 | 23.86 | 23.45 | 23.70 | 4,695,246 | -0.07(-0.29%) |
Oct 26, 2007 | 23.47 | 23.82 | 23.32 | 23.77 | 5,488,249 | +0.48(+2.05%) |
Oct 25, 2007 | 23.51 | 23.67 | 22.92 | 23.29 | 8,080,092 | -0.20(-0.86%) |
Oct 24, 2007 | 23.83 | 23.97 | 23.00 | 23.49 | 7,545,227 | -0.57(-2.37%) |
Oct 23, 2007 | 23.98 | 24.06 | 23.79 | 24.06 | 3,943,811 | +0.03(+0.12%) |
Oct 22, 2007 | 24.01 | 24.14 | 23.81 | 24.04 | 4,324,565 | +0.01(+0.02%) |
Oct 19, 2007 | 24.73 | 24.79 | 24.00 | 24.03 | 6,182,630 | -0.69(-2.80%) |
Oct 18, 2007 | 24.47 | 24.76 | 24.39 | 24.72 | 3,855,341 | +0.07(+0.30%) |
Oct 17, 2007 | 24.47 | 24.68 | 24.12 | 24.65 | 4,314,388 | +0.38(+1.57%) |
Oct 16, 2007 | 24.07 | 24.27 | 24.07 | 24.27 | 4,403,955 | +0.12(+0.50%) |
Oct 15, 2007 | 24.10 | 24.24 | 23.83 | 24.15 | 3,293,657 | -0.10(-0.40%) |
Oct 12, 2007 | 24.08 | 24.36 | 24.00 | 24.24 | 2,616,730 | +0.25(+1.03%) |
Oct 11, 2007 | 24.44 | 24.57 | 23.95 | 24.00 | 2,787,286 | -0.42(-1.70%) |
Oct 10, 2007 | 24.45 | 24.51 | 24.29 | 24.41 | 2,237,430 | -0.03(-0.14%) |
Oct 09, 2007 | 24.46 | 24.50 | 24.23 | 24.45 | 2,652,753 | +0.14(+0.57%) |
Oct 08, 2007 | 24.46 | 24.60 | 24.21 | 24.31 | 2,718,299 | +0.08(+0.33%) |
Oct 05, 2007 | 23.93 | 24.27 | 23.85 | 24.23 | 3,951,852 | +0.50(+2.11%) |
Oct 04, 2007 | 23.62 | 23.80 | 23.52 | 23.72 | 2,630,234 | +0.20(+0.83%) |
Oct 03, 2007 | 23.37 | 23.74 | 23.35 | 23.53 | 2,882,828 | +0.02(+0.10%) |
Oct 02, 2007 | 23.90 | 23.92 | 23.36 | 23.51 | 5,529,776 | -0.36(-1.52%) |
Oct 01, 2007 | 23.56 | 23.94 | 23.37 | 23.87 | 5,548,736 | +0.23(+0.98%) |
Sep 28, 2007 | 24.23 | 24.27 | 23.51 | 23.64 | 7,552,855 | -0.58(-2.38%) |
Sep 27, 2007 | 24.42 | 24.84 | 23.97 | 24.21 | 10,048,894 | -0.91(-3.63%) |
Sep 26, 2007 | 25.03 | 25.21 | 24.80 | 25.13 | 4,701,551 | +0.14(+0.55%) |
Sep 25, 2007 | 24.81 | 25.20 | 24.70 | 24.99 | 3,769,259 | +0.05(+0.18%) |
Sep 24, 2007 | 25.01 | 25.37 | 24.87 | 24.94 | 3,128,544 | -0.10(-0.41%) |
Sep 21, 2007 | 25.24 | 25.45 | 24.90 | 25.05 | 6,147,566 | -0.03(-0.14%) |
Sep 20, 2007 | 25.23 | 25.47 | 25.06 | 25.08 | 4,101,993 | -0.22(-0.89%) |
Sep 19, 2007 | 24.99 | 25.48 | 24.95 | 25.30 | 3,557,445 | +0.37(+1.48%) |
Sep 18, 2007 | 24.51 | 25.07 | 24.46 | 24.94 | 4,506,377 | +0.43(+1.74%) |
Sep 17, 2007 | 24.64 | 24.68 | 24.41 | 24.51 | 3,979,453 | -0.32(-1.30%) |
Sep 14, 2007 | 24.62 | 24.99 | 24.35 | 24.83 | 4,987,468 | +0.00(+0.00%) |
Sep 13, 2007 | 25.20 | 25.50 | 24.75 | 24.83 | 6,203,229 | -0.43(-1.69%) |
Sep 12, 2007 | 25.30 | 25.45 | 25.19 | 25.26 | 4,591,077 | -0.20(-0.77%) |
Sep 11, 2007 | 25.25 | 25.56 | 25.10 | 25.45 | 4,396,174 | +0.35(+1.40%) |
Sep 10, 2007 | 25.22 | 25.45 | 24.97 | 25.10 | 4,062,208 | +0.03(+0.11%) |
Sep 07, 2007 | 25.52 | 25.62 | 24.96 | 25.07 | 8,402,161 | -0.88(-3.40%) |
Sep 06, 2007 | 25.98 | 26.32 | 25.92 | 25.96 | 3,339,829 | +0.13(+0.51%) |
Sep 05, 2007 | 25.86 | 26.07 | 25.73 | 25.82 | 5,599,903 | -0.19(-0.73%) |
Sep 04, 2007 | 25.70 | 26.09 | 25.66 | 26.01 | 7,265,638 | +0.40(+1.55%) |
Aug 31, 2007 | 25.66 | 25.88 | 25.53 | 25.62 | 4,307,737 | +0.09(+0.36%) |
Aug 30, 2007 | 25.54 | 25.76 | 25.36 | 25.52 | 5,195,389 | -0.11(-0.43%) |
Aug 29, 2007 | 25.07 | 25.69 | 24.91 | 25.63 | 4,644,454 | +0.62(+2.49%) |
Aug 28, 2007 | 25.41 | 25.48 | 24.96 | 25.01 | 4,477,935 | -0.47(-1.83%) |
Aug 27, 2007 | 25.58 | 25.64 | 25.39 | 25.48 | 4,456,952 | -0.10(-0.38%) |
Aug 24, 2007 | 25.18 | 25.62 | 24.90 | 25.58 | 5,422,889 | +0.34(+1.35%) |
Aug 23, 2007 | 25.37 | 25.44 | 25.06 | 25.24 | 4,562,710 | -0.12(-0.45%) |
Aug 22, 2007 | 25.62 | 25.89 | 25.24 | 25.35 | 6,941,532 | -0.24(-0.95%) |
Aug 21, 2007 | 25.43 | 25.98 | 25.43 | 25.59 | 5,121,568 | +0.05(+0.20%) |
Aug 20, 2007 | 25.88 | 25.94 | 25.34 | 25.54 | 4,799,869 | -0.34(-1.31%) |
Aug 17, 2007 | 25.68 | 25.94 | 25.14 | 25.88 | 6,969,057 | +0.30(+1.17%) |
Aug 16, 2007 | 25.26 | 25.94 | 24.83 | 25.58 | 7,455,729 | +0.21(+0.84%) |
Aug 15, 2007 | 25.64 | 25.90 | 25.26 | 25.37 | 7,720,511 | -0.25(-0.99%) |
Aug 14, 2007 | 25.89 | 25.98 | 25.58 | 25.62 | 6,295,654 | -0.06(-0.22%) |
Aug 13, 2007 | 26.03 | 26.18 | 25.45 | 25.68 | 8,223,550 | -0.42(-1.61%) |
Aug 10, 2007 | 26.15 | 26.58 | 25.82 | 26.10 | 10,038,912 | -0.22(-0.83%) |
Aug 09, 2007 | 26.27 | 27.18 | 26.23 | 26.32 | 10,892,082 | -0.38(-1.43%) |
Aug 08, 2007 | 26.02 | 26.81 | 26.02 | 26.70 | 9,918,459 | +0.55(+2.12%) |
Aug 07, 2007 | 25.79 | 26.37 | 25.56 | 26.15 | 10,543,316 | +0.28(+1.07%) |
Aug 06, 2007 | 24.57 | 25.92 | 24.53 | 25.87 | 12,182,679 | +1.34(+5.48%) |
Aug 03, 2007 | 24.64 | 24.94 | 24.15 | 24.53 | 10,308,383 | +0.23(+0.95%) |
Aug 02, 2007 | 24.19 | 24.35 | 23.87 | 24.30 | 4,574,657 | +0.26(+1.08%) |