Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.41 | 23.72 | 23.39 | 23.65 | 7,801,930 | +0.26(+1.13%) |
Oct 30, 2007 | 23.60 | 23.63 | 23.33 | 23.39 | 8,399,530 | -0.19(-0.79%) |
Oct 29, 2007 | 23.20 | 23.72 | 23.19 | 23.57 | 7,604,798 | +0.40(+1.71%) |
Oct 26, 2007 | 23.21 | 23.30 | 22.90 | 23.17 | 5,624,851 | +0.23(+1.01%) |
Oct 25, 2007 | 22.81 | 23.02 | 22.68 | 22.94 | 11,386,773 | +0.26(+1.14%) |
Oct 24, 2007 | 22.99 | 23.22 | 22.27 | 22.68 | 11,110,062 | -0.46(-1.97%) |
Oct 23, 2007 | 23.11 | 23.19 | 22.90 | 23.14 | 5,218,181 | +0.03(+0.14%) |
Oct 22, 2007 | 22.83 | 23.13 | 22.79 | 23.11 | 5,488,992 | +0.04(+0.17%) |
Oct 19, 2007 | 23.37 | 23.60 | 22.96 | 23.07 | 17,250,968 | -0.40(-1.69%) |
Oct 18, 2007 | 23.43 | 23.64 | 23.33 | 23.46 | 5,534,379 | +0.10(+0.42%) |
Oct 17, 2007 | 23.19 | 23.41 | 23.03 | 23.37 | 8,270,933 | +0.33(+1.43%) |
Oct 16, 2007 | 23.07 | 23.19 | 22.93 | 23.04 | 6,967,711 | -0.04(-0.17%) |
Oct 15, 2007 | 23.42 | 23.44 | 22.78 | 23.07 | 7,296,013 | -0.38(-1.61%) |
Oct 12, 2007 | 23.31 | 23.52 | 23.07 | 23.45 | 10,359,181 | +0.38(+1.66%) |
Oct 11, 2007 | 22.64 | 23.47 | 22.48 | 23.07 | 15,893,721 | +0.64(+2.86%) |
Oct 10, 2007 | 22.17 | 22.47 | 22.10 | 22.43 | 8,447,641 | +0.26(+1.19%) |
Oct 09, 2007 | 21.81 | 22.21 | 21.75 | 22.16 | 6,729,125 | +0.44(+2.01%) |
Oct 08, 2007 | 21.99 | 22.02 | 21.57 | 21.73 | 3,838,406 | -0.16(-0.73%) |
Oct 05, 2007 | 21.91 | 22.04 | 21.51 | 21.89 | 7,273,773 | +0.19(+0.85%) |
Oct 04, 2007 | 21.55 | 21.85 | 21.44 | 21.70 | 6,954,095 | +0.09(+0.40%) |
Oct 03, 2007 | 21.85 | 21.91 | 21.48 | 21.61 | 8,673,065 | -0.36(-1.62%) |
Oct 02, 2007 | 21.98 | 22.22 | 21.72 | 21.97 | 7,857,353 | +0.05(+0.21%) |
Oct 01, 2007 | 21.87 | 22.18 | 21.66 | 21.92 | 9,038,584 | +0.06(+0.27%) |
Sep 28, 2007 | 22.24 | 22.27 | 21.75 | 21.87 | 10,357,696 | -0.38(-1.69%) |
Sep 27, 2007 | 22.14 | 22.38 | 21.94 | 22.24 | 6,797,357 | +0.19(+0.87%) |
Sep 26, 2007 | 21.81 | 22.12 | 21.69 | 22.05 | 7,216,585 | +0.37(+1.71%) |
Sep 25, 2007 | 21.44 | 21.79 | 21.31 | 21.68 | 6,601,738 | +0.07(+0.31%) |
Sep 24, 2007 | 21.89 | 21.91 | 21.54 | 21.61 | 7,810,251 | -0.28(-1.27%) |
Sep 21, 2007 | 21.78 | 21.94 | 21.59 | 21.89 | 8,550,216 | +0.30(+1.38%) |
Sep 20, 2007 | 21.85 | 21.88 | 21.43 | 21.59 | 6,736,387 | -0.25(-1.15%) |
Sep 19, 2007 | 21.55 | 22.10 | 21.55 | 21.85 | 9,903,969 | +0.40(+1.85%) |
Sep 18, 2007 | 21.32 | 21.48 | 21.18 | 21.45 | 10,033,777 | +0.15(+0.68%) |
Sep 17, 2007 | 21.35 | 21.48 | 21.18 | 21.30 | 5,732,722 | -0.09(-0.40%) |
Sep 14, 2007 | 21.53 | 21.62 | 21.21 | 21.39 | 8,498,144 | -0.31(-1.43%) |
Sep 13, 2007 | 21.57 | 21.93 | 21.48 | 21.70 | 11,222,017 | +0.13(+0.61%) |
Sep 12, 2007 | 21.49 | 21.73 | 21.41 | 21.57 | 8,804,606 | -0.05(-0.21%) |
Sep 11, 2007 | 21.51 | 21.67 | 21.25 | 21.61 | 11,085,553 | +0.11(+0.49%) |
Sep 10, 2007 | 21.68 | 21.81 | 21.38 | 21.51 | 6,816,118 | -0.11(-0.52%) |
Sep 07, 2007 | 21.81 | 21.81 | 21.38 | 21.62 | 7,575,750 | -0.29(-1.33%) |
Sep 06, 2007 | 21.81 | 22.11 | 21.68 | 21.91 | 5,714,718 | +0.07(+0.33%) |
Sep 05, 2007 | 22.47 | 22.47 | 21.71 | 21.84 | 9,522,716 | -0.50(-2.25%) |
Sep 04, 2007 | 22.39 | 22.44 | 22.22 | 22.34 | 6,204,902 | +0.07(+0.30%) |
Aug 31, 2007 | 22.34 | 22.47 | 22.08 | 22.27 | 5,479,007 | +0.07(+0.33%) |
Aug 30, 2007 | 21.57 | 22.27 | 21.51 | 22.20 | 8,559,143 | +0.45(+2.07%) |
Aug 29, 2007 | 21.32 | 21.76 | 21.29 | 21.75 | 6,086,441 | +0.54(+2.56%) |
Aug 28, 2007 | 21.47 | 21.66 | 21.19 | 21.21 | 6,345,148 | -0.42(-1.96%) |
Aug 27, 2007 | 21.70 | 21.90 | 21.57 | 21.63 | 5,876,320 | -0.23(-1.06%) |
Aug 24, 2007 | 21.59 | 21.95 | 21.54 | 21.87 | 5,390,502 | +0.15(+0.67%) |
Aug 23, 2007 | 21.61 | 21.87 | 21.37 | 21.72 | 7,858,513 | +0.26(+1.20%) |
Aug 22, 2007 | 21.47 | 21.62 | 21.16 | 21.46 | 8,930,562 | +0.08(+0.37%) |
Aug 21, 2007 | 21.26 | 21.74 | 21.19 | 21.38 | 7,217,493 | -0.07(-0.31%) |
Aug 20, 2007 | 21.54 | 21.78 | 21.26 | 21.45 | 6,047,637 | -0.13(-0.61%) |
Aug 17, 2007 | 21.71 | 21.81 | 21.18 | 21.58 | 8,380,045 | +0.26(+1.24%) |
Aug 16, 2007 | 21.56 | 21.62 | 20.68 | 21.32 | 14,302,001 | -0.44(-2.04%) |
Aug 15, 2007 | 21.79 | 22.33 | 21.71 | 21.76 | 9,066,594 | -0.15(-0.69%) |
Aug 14, 2007 | 22.41 | 22.47 | 21.75 | 21.91 | 8,110,413 | -0.48(-2.15%) |
Aug 13, 2007 | 22.80 | 22.88 | 22.31 | 22.39 | 8,004,963 | -0.36(-1.60%) |
Aug 10, 2007 | 23.13 | 23.76 | 22.24 | 22.76 | 11,428,681 | -0.50(-2.13%) |
Aug 09, 2007 | 23.03 | 23.59 | 22.82 | 23.25 | 10,694,314 | -0.01(-0.03%) |
Aug 08, 2007 | 22.97 | 23.30 | 22.91 | 23.26 | 9,153,414 | +0.34(+1.50%) |
Aug 07, 2007 | 22.82 | 23.04 | 22.57 | 22.92 | 8,051,258 | +0.10(+0.43%) |
Aug 06, 2007 | 22.18 | 22.82 | 22.18 | 22.82 | 9,922,881 | +0.54(+2.43%) |
Aug 03, 2007 | 22.37 | 22.72 | 22.20 | 22.27 | 6,804,014 | -0.44(-1.95%) |
Aug 02, 2007 | 22.47 | 22.84 | 22.35 | 22.72 | 7,950,650 | +0.23(+1.03%) |