Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.17 | 23.38 | 22.90 | 23.36 | 3,419,308 | +0.30(+1.32%) |
Oct 30, 2007 | 23.07 | 23.41 | 22.90 | 23.05 | 3,679,286 | +0.05(+0.20%) |
Oct 29, 2007 | 23.24 | 23.37 | 22.90 | 23.01 | 4,495,264 | -0.34(-1.46%) |
Oct 26, 2007 | 23.36 | 23.41 | 23.02 | 23.35 | 4,423,376 | +0.04(+0.15%) |
Oct 25, 2007 | 23.70 | 23.81 | 23.09 | 23.31 | 4,714,277 | -0.44(-1.86%) |
Oct 24, 2007 | 24.20 | 24.20 | 23.27 | 23.75 | 11,212,754 | -1.30(-5.21%) |
Oct 23, 2007 | 24.71 | 25.18 | 24.71 | 25.06 | 2,646,660 | +0.43(+1.73%) |
Oct 22, 2007 | 24.30 | 24.77 | 24.17 | 24.63 | 2,966,118 | +0.10(+0.39%) |
Oct 19, 2007 | 24.60 | 24.83 | 24.46 | 24.53 | 3,618,231 | -0.24(-0.98%) |
Oct 18, 2007 | 24.70 | 24.97 | 24.70 | 24.78 | 1,454,304 | -0.07(-0.27%) |
Oct 17, 2007 | 24.98 | 25.02 | 24.68 | 24.84 | 2,323,459 | +0.12(+0.47%) |
Oct 16, 2007 | 24.84 | 24.93 | 24.57 | 24.73 | 2,074,707 | -0.19(-0.75%) |
Oct 15, 2007 | 25.50 | 25.52 | 24.80 | 24.91 | 1,759,187 | -0.48(-1.90%) |
Oct 12, 2007 | 25.22 | 25.52 | 25.00 | 25.40 | 1,457,061 | +0.18(+0.70%) |
Oct 11, 2007 | 25.42 | 25.66 | 25.03 | 25.22 | 2,624,995 | -0.16(-0.64%) |
Oct 10, 2007 | 25.84 | 25.88 | 25.26 | 25.38 | 1,704,828 | -0.59(-2.29%) |
Oct 09, 2007 | 26.05 | 26.09 | 25.67 | 25.98 | 1,964,807 | +0.05(+0.20%) |
Oct 08, 2007 | 26.02 | 26.18 | 25.85 | 25.92 | 1,210,869 | -0.17(-0.66%) |
Oct 05, 2007 | 25.74 | 26.19 | 25.72 | 26.10 | 1,993,562 | +0.52(+2.02%) |
Oct 04, 2007 | 25.62 | 25.67 | 25.41 | 25.58 | 1,168,721 | +0.04(+0.16%) |
Oct 03, 2007 | 25.72 | 25.80 | 25.49 | 25.54 | 1,394,430 | -0.34(-1.30%) |
Oct 02, 2007 | 26.03 | 26.10 | 25.74 | 25.87 | 1,549,629 | -0.19(-0.72%) |
Oct 01, 2007 | 25.84 | 26.15 | 25.80 | 26.06 | 2,224,391 | +0.19(+0.75%) |
Sep 28, 2007 | 25.75 | 25.95 | 25.75 | 25.87 | 1,574,248 | -0.04(-0.14%) |
Sep 27, 2007 | 25.95 | 26.00 | 25.76 | 25.90 | 1,535,842 | -0.05(-0.18%) |
Sep 26, 2007 | 25.89 | 26.04 | 25.62 | 25.95 | 2,628,540 | +0.24(+0.93%) |
Sep 25, 2007 | 25.69 | 25.84 | 25.42 | 25.71 | 2,511,353 | -0.11(-0.41%) |
Sep 24, 2007 | 25.74 | 26.10 | 25.70 | 25.82 | 2,956,763 | +0.05(+0.18%) |
Sep 21, 2007 | 25.87 | 25.94 | 25.53 | 25.77 | 3,037,809 | +0.23(+0.89%) |
Sep 20, 2007 | 25.89 | 25.91 | 25.44 | 25.54 | 2,445,767 | -0.44(-1.68%) |
Sep 19, 2007 | 25.39 | 26.32 | 25.35 | 25.98 | 5,212,175 | +0.71(+2.81%) |
Sep 18, 2007 | 24.48 | 25.30 | 24.39 | 25.27 | 2,687,035 | +0.86(+3.51%) |
Sep 17, 2007 | 24.39 | 24.58 | 24.36 | 24.41 | 955,027 | -0.22(-0.91%) |
Sep 14, 2007 | 24.35 | 24.72 | 24.29 | 24.64 | 1,368,235 | +0.09(+0.37%) |
Sep 13, 2007 | 24.34 | 24.69 | 24.34 | 24.54 | 2,110,946 | +0.30(+1.24%) |
Sep 12, 2007 | 24.34 | 24.42 | 24.09 | 24.24 | 1,403,096 | -0.20(-0.81%) |
Sep 11, 2007 | 24.01 | 24.47 | 23.94 | 24.44 | 3,229,642 | +0.49(+2.03%) |
Sep 10, 2007 | 24.37 | 24.43 | 23.55 | 23.95 | 2,645,478 | -0.38(-1.54%) |
Sep 07, 2007 | 24.61 | 24.72 | 24.19 | 24.33 | 3,386,023 | -0.64(-2.58%) |
Sep 06, 2007 | 24.71 | 25.12 | 24.43 | 24.98 | 2,240,345 | +0.42(+1.70%) |
Sep 05, 2007 | 24.88 | 24.92 | 24.44 | 24.56 | 2,015,030 | -0.60(-2.40%) |
Sep 04, 2007 | 25.17 | 25.29 | 24.87 | 25.16 | 1,874,996 | +0.08(+0.32%) |
Aug 31, 2007 | 25.00 | 25.16 | 24.75 | 25.08 | 2,369,546 | +0.41(+1.65%) |
Aug 30, 2007 | 24.50 | 24.92 | 24.44 | 24.68 | 2,242,708 | +0.00(+0.00%) |
Aug 29, 2007 | 24.18 | 24.72 | 24.13 | 24.68 | 2,434,935 | +0.55(+2.27%) |
Aug 28, 2007 | 24.74 | 24.81 | 24.13 | 24.13 | 2,506,035 | -0.68(-2.72%) |
Aug 27, 2007 | 25.06 | 25.13 | 24.78 | 24.80 | 1,841,989 | -0.22(-0.89%) |
Aug 24, 2007 | 24.90 | 25.08 | 24.78 | 25.03 | 2,353,199 | +0.07(+0.28%) |
Aug 23, 2007 | 25.54 | 25.55 | 24.90 | 24.96 | 1,817,486 | -0.39(-1.54%) |
Aug 22, 2007 | 24.95 | 25.45 | 24.95 | 25.35 | 1,878,935 | +0.53(+2.15%) |
Aug 21, 2007 | 25.26 | 25.29 | 24.76 | 24.81 | 1,841,514 | -0.46(-1.83%) |
Aug 20, 2007 | 25.01 | 25.41 | 24.79 | 25.27 | 1,786,170 | +0.19(+0.77%) |
Aug 17, 2007 | 25.04 | 27.01 | 24.21 | 25.08 | 2,798,904 | +0.55(+2.24%) |
Aug 16, 2007 | 24.83 | 24.91 | 23.78 | 24.53 | 5,068,399 | -0.29(-1.19%) |
Aug 15, 2007 | 25.08 | 25.41 | 24.79 | 24.83 | 3,150,466 | -0.24(-0.95%) |
Aug 14, 2007 | 25.60 | 25.63 | 25.07 | 25.07 | 2,278,307 | -0.43(-1.69%) |
Aug 13, 2007 | 25.59 | 25.95 | 25.35 | 25.50 | 2,642,523 | -0.10(-0.38%) |
Aug 10, 2007 | 25.38 | 25.74 | 24.38 | 25.59 | 4,259,314 | +0.61(+2.46%) |
Aug 09, 2007 | 25.96 | 25.54 | 24.88 | 24.98 | 5,491,849 | -0.98(-3.77%) |
Aug 08, 2007 | 26.15 | 26.18 | 25.52 | 25.96 | 3,616,064 | -0.09(-0.35%) |
Aug 07, 2007 | 26.38 | 26.22 | 25.83 | 26.05 | 4,496,052 | -0.32(-1.23%) |
Aug 06, 2007 | 26.04 | 26.38 | 25.72 | 26.38 | 4,414,710 | +0.34(+1.29%) |
Aug 03, 2007 | 26.59 | 26.78 | 25.95 | 26.04 | 6,064,187 | -0.18(-0.68%) |
Aug 02, 2007 | 26.10 | 26.28 | 25.89 | 26.22 | 3,359,040 | +0.47(+1.81%) |