Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 21.22 | 21.49 | 21.11 | 21.31 | 3,622,912 | +0.20(+0.93%) |
Oct 30, 2007 | 21.12 | 21.31 | 20.94 | 21.11 | 4,955,254 | -0.10(-0.49%) |
Oct 29, 2007 | 20.88 | 21.21 | 20.82 | 21.21 | 7,157,996 | +0.44(+2.14%) |
Oct 26, 2007 | 20.43 | 21.09 | 20.13 | 20.77 | 14,115,845 | +0.96(+4.82%) |
Oct 25, 2007 | 21.92 | 21.92 | 18.76 | 19.82 | 29,366,138 | -3.94(-16.58%) |
Oct 24, 2007 | 24.04 | 24.14 | 23.27 | 23.75 | 4,900,643 | -0.20(-0.84%) |
Oct 23, 2007 | 23.75 | 24.04 | 23.50 | 23.96 | 2,674,818 | +0.21(+0.90%) |
Oct 22, 2007 | 22.63 | 23.98 | 22.56 | 23.74 | 4,515,550 | +0.54(+2.34%) |
Oct 19, 2007 | 24.29 | 24.29 | 23.09 | 23.20 | 5,802,571 | -1.27(-5.20%) |
Oct 18, 2007 | 24.43 | 24.75 | 24.14 | 24.47 | 2,647,794 | -0.03(-0.12%) |
Oct 17, 2007 | 24.52 | 24.86 | 24.16 | 24.50 | 3,297,497 | +0.19(+0.77%) |
Oct 16, 2007 | 24.81 | 24.91 | 24.11 | 24.31 | 3,370,124 | -0.58(-2.33%) |
Oct 15, 2007 | 24.81 | 25.01 | 24.38 | 24.90 | 3,401,652 | +0.02(+0.10%) |
Oct 12, 2007 | 24.33 | 24.87 | 24.33 | 24.87 | 2,637,322 | +0.56(+2.29%) |
Oct 11, 2007 | 24.86 | 25.48 | 23.93 | 24.31 | 5,467,866 | -0.38(-1.55%) |
Oct 10, 2007 | 24.85 | 24.90 | 24.48 | 24.70 | 3,421,920 | -0.17(-0.67%) |
Oct 09, 2007 | 24.42 | 25.01 | 24.01 | 24.86 | 3,745,646 | +0.56(+2.31%) |
Oct 08, 2007 | 24.38 | 24.66 | 23.83 | 24.30 | 3,406,719 | -0.34(-1.39%) |
Oct 05, 2007 | 24.64 | 24.97 | 24.29 | 24.64 | 4,292,039 | +0.41(+1.69%) |
Oct 04, 2007 | 23.67 | 24.46 | 23.53 | 24.23 | 5,158,216 | +0.60(+2.54%) |
Oct 03, 2007 | 23.90 | 24.20 | 23.38 | 23.63 | 5,142,733 | -0.36(-1.48%) |
Oct 02, 2007 | 23.61 | 24.20 | 23.15 | 23.99 | 5,625,225 | +0.44(+1.86%) |
Oct 01, 2007 | 22.73 | 23.62 | 22.65 | 23.55 | 4,762,145 | +0.83(+3.67%) |
Sep 28, 2007 | 23.11 | 23.13 | 22.63 | 22.72 | 5,020,444 | -0.53(-2.26%) |
Sep 27, 2007 | 23.31 | 23.89 | 23.09 | 23.24 | 3,758,313 | -0.05(-0.21%) |
Sep 26, 2007 | 23.79 | 23.99 | 22.91 | 23.29 | 4,831,957 | -0.48(-2.03%) |
Sep 25, 2007 | 22.56 | 23.94 | 22.45 | 23.77 | 5,154,556 | +0.90(+3.94%) |
Sep 24, 2007 | 23.29 | 23.66 | 22.65 | 22.87 | 4,199,673 | -0.49(-2.11%) |
Sep 21, 2007 | 23.27 | 23.47 | 23.11 | 23.36 | 3,808,984 | +0.25(+1.06%) |
Sep 20, 2007 | 23.25 | 23.77 | 22.95 | 23.12 | 3,642,898 | -0.31(-1.32%) |
Sep 19, 2007 | 24.33 | 24.91 | 23.14 | 23.43 | 8,307,081 | -0.46(-1.94%) |
Sep 18, 2007 | 21.63 | 23.89 | 21.55 | 23.89 | 9,302,467 | +2.27(+10.48%) |
Sep 17, 2007 | 21.31 | 21.68 | 21.14 | 21.63 | 3,170,540 | +0.33(+1.57%) |
Sep 14, 2007 | 21.28 | 21.37 | 20.94 | 21.29 | 2,314,497 | +0.02(+0.08%) |
Sep 13, 2007 | 20.55 | 21.31 | 20.53 | 21.28 | 4,382,606 | +0.72(+3.52%) |
Sep 12, 2007 | 20.78 | 20.81 | 20.31 | 20.55 | 4,540,041 | -0.27(-1.30%) |
Sep 11, 2007 | 20.27 | 20.91 | 20.18 | 20.82 | 4,802,962 | +0.75(+3.72%) |
Sep 10, 2007 | 20.42 | 20.86 | 19.54 | 20.08 | 4,697,118 | -0.23(-1.15%) |
Sep 07, 2007 | 20.51 | 20.68 | 20.17 | 20.31 | 3,568,892 | -0.72(-3.42%) |
Sep 06, 2007 | 20.95 | 21.17 | 20.71 | 21.03 | 3,314,950 | +0.07(+0.32%) |
Sep 05, 2007 | 21.22 | 21.38 | 20.71 | 20.96 | 4,344,398 | -0.59(-2.76%) |
Sep 04, 2007 | 21.08 | 21.78 | 20.65 | 21.56 | 5,917,994 | +0.52(+2.49%) |
Aug 31, 2007 | 20.08 | 21.29 | 20.08 | 21.03 | 6,317,998 | +1.21(+6.13%) |
Aug 30, 2007 | 19.53 | 20.07 | 19.47 | 19.82 | 2,702,686 | -0.01(-0.07%) |
Aug 29, 2007 | 19.58 | 19.86 | 19.20 | 19.83 | 4,308,647 | +0.42(+2.15%) |
Aug 28, 2007 | 20.52 | 20.52 | 19.39 | 19.42 | 4,338,205 | -1.02(-4.97%) |
Aug 27, 2007 | 20.65 | 20.96 | 20.38 | 20.43 | 2,493,537 | -0.26(-1.25%) |
Aug 24, 2007 | 20.16 | 20.77 | 19.90 | 20.69 | 2,613,451 | +0.69(+3.46%) |
Aug 23, 2007 | 20.71 | 20.75 | 19.93 | 20.00 | 4,483,741 | -0.57(-2.79%) |
Aug 22, 2007 | 19.94 | 20.66 | 19.89 | 20.57 | 4,538,070 | +0.88(+4.46%) |
Aug 21, 2007 | 19.03 | 20.05 | 18.92 | 19.69 | 5,869,286 | +0.56(+2.95%) |
Aug 20, 2007 | 18.98 | 19.36 | 18.58 | 19.13 | 4,571,006 | +0.28(+1.49%) |
Aug 17, 2007 | 19.48 | 20.38 | 18.62 | 18.85 | 11,116,738 | +0.15(+0.82%) |
Aug 16, 2007 | 18.83 | 19.15 | 17.05 | 18.69 | 13,208,850 | -0.50(-2.58%) |
Aug 15, 2007 | 19.75 | 20.48 | 19.03 | 19.19 | 5,129,708 | -0.71(-3.55%) |
Aug 14, 2007 | 21.25 | 21.34 | 19.83 | 19.90 | 8,331,600 | -1.23(-5.83%) |
Aug 13, 2007 | 20.79 | 21.49 | 20.48 | 21.13 | 8,226,009 | +0.87(+4.30%) |
Aug 10, 2007 | 18.97 | 20.73 | 18.21 | 20.26 | 12,309,839 | +0.94(+4.86%) |
Aug 09, 2007 | 21.18 | 21.03 | 19.32 | 19.32 | 12,392,499 | -1.86(-8.78%) |
Aug 08, 2007 | 22.27 | 22.38 | 20.69 | 21.18 | 8,760,579 | -0.97(-4.38%) |
Aug 07, 2007 | 22.17 | 22.38 | 21.81 | 22.15 | 6,727,669 | -0.02(-0.10%) |
Aug 06, 2007 | 21.31 | 22.33 | 20.99 | 22.17 | 7,248,450 | +0.77(+3.60%) |
Aug 03, 2007 | 21.66 | 22.21 | 21.32 | 21.40 | 6,448,896 | -0.81(-3.64%) |
Aug 02, 2007 | 21.57 | 22.24 | 21.20 | 22.21 | 7,943,664 | +0.88(+4.14%) |