Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.02 | 24.34 | 22.81 | 23.12 | 5,899,073 | -0.64(-2.68%) |
Oct 30, 2007 | 23.32 | 23.95 | 22.86 | 23.75 | 3,698,197 | +0.48(+2.05%) |
Oct 29, 2007 | 23.02 | 23.60 | 22.85 | 23.27 | 3,409,897 | +0.21(+0.91%) |
Oct 26, 2007 | 22.46 | 23.22 | 22.00 | 23.07 | 4,414,081 | +1.03(+4.67%) |
Oct 25, 2007 | 22.53 | 23.33 | 21.76 | 22.04 | 4,856,655 | -0.38(-1.72%) |
Oct 24, 2007 | 22.33 | 22.76 | 21.58 | 22.42 | 6,873,328 | -0.32(-1.40%) |
Oct 23, 2007 | 23.26 | 23.42 | 22.46 | 22.74 | 4,314,202 | -0.05(-0.22%) |
Oct 22, 2007 | 21.19 | 23.00 | 21.00 | 22.79 | 6,743,985 | +1.29(+5.99%) |
Oct 19, 2007 | 21.17 | 21.79 | 20.99 | 21.50 | 7,010,143 | +0.02(+0.08%) |
Oct 18, 2007 | 21.47 | 21.79 | 21.16 | 21.48 | 4,233,405 | -0.28(-1.27%) |
Oct 17, 2007 | 22.33 | 22.60 | 21.28 | 21.76 | 5,585,550 | -0.43(-1.96%) |
Oct 16, 2007 | 23.03 | 23.04 | 22.11 | 22.20 | 4,551,801 | -0.97(-4.19%) |
Oct 15, 2007 | 23.64 | 23.78 | 23.00 | 23.17 | 4,949,651 | -1.04(-4.28%) |
Oct 12, 2007 | 24.77 | 24.77 | 23.76 | 24.20 | 4,439,312 | -0.55(-2.23%) |
Oct 11, 2007 | 25.49 | 25.58 | 24.60 | 24.75 | 6,166,800 | -0.25(-1.00%) |
Oct 10, 2007 | 24.81 | 25.29 | 24.46 | 25.01 | 5,045,353 | +0.24(+0.98%) |
Oct 09, 2007 | 24.26 | 24.88 | 23.77 | 24.76 | 4,316,270 | +0.71(+2.96%) |
Oct 08, 2007 | 24.64 | 24.75 | 23.83 | 24.05 | 3,280,757 | -0.54(-2.18%) |
Oct 05, 2007 | 24.16 | 24.65 | 23.68 | 24.59 | 5,977,634 | +1.09(+4.63%) |
Oct 04, 2007 | 24.31 | 24.34 | 22.64 | 23.50 | 8,055,479 | -0.52(-2.16%) |
Oct 03, 2007 | 22.71 | 24.66 | 22.62 | 24.02 | 11,683,117 | +1.23(+5.39%) |
Oct 02, 2007 | 21.76 | 23.34 | 21.76 | 22.79 | 9,652,246 | +1.07(+4.93%) |
Oct 01, 2007 | 21.33 | 21.87 | 21.02 | 21.72 | 7,144,673 | +0.76(+3.63%) |
Sep 28, 2007 | 20.85 | 21.13 | 20.45 | 20.96 | 7,051,350 | +0.29(+1.42%) |
Sep 27, 2007 | 20.15 | 20.87 | 19.90 | 20.66 | 11,360,028 | +0.52(+2.57%) |
Sep 26, 2007 | 21.18 | 21.30 | 19.90 | 20.15 | 7,398,887 | -0.84(-3.99%) |
Sep 25, 2007 | 20.57 | 21.35 | 20.56 | 20.98 | 8,201,810 | -0.54(-2.53%) |
Sep 24, 2007 | 22.91 | 22.96 | 21.50 | 21.53 | 4,218,458 | -1.28(-5.61%) |
Sep 21, 2007 | 23.22 | 23.22 | 22.34 | 22.81 | 3,914,022 | -0.08(-0.37%) |
Sep 20, 2007 | 24.20 | 24.56 | 22.81 | 22.89 | 4,726,290 | -1.63(-6.65%) |
Sep 19, 2007 | 24.75 | 26.50 | 23.96 | 24.52 | 8,637,478 | +0.13(+0.51%) |
Sep 18, 2007 | 23.58 | 24.51 | 22.94 | 24.39 | 10,438,469 | +0.88(+3.73%) |
Sep 17, 2007 | 22.91 | 23.62 | 22.76 | 23.52 | 3,724,497 | +0.45(+1.96%) |
Sep 14, 2007 | 22.04 | 23.10 | 21.83 | 23.07 | 3,228,384 | +0.74(+3.33%) |
Sep 13, 2007 | 22.12 | 22.61 | 21.84 | 22.32 | 2,974,408 | +0.36(+1.64%) |
Sep 12, 2007 | 22.04 | 22.31 | 21.70 | 21.96 | 4,262,342 | -0.24(-1.09%) |
Sep 11, 2007 | 22.43 | 22.73 | 21.99 | 22.20 | 3,367,329 | -0.08(-0.38%) |
Sep 10, 2007 | 23.37 | 23.48 | 22.20 | 22.29 | 4,299,768 | -1.08(-4.62%) |
Sep 07, 2007 | 23.42 | 23.70 | 22.80 | 23.37 | 3,760,847 | -0.72(-2.99%) |
Sep 06, 2007 | 24.63 | 24.65 | 23.72 | 24.09 | 2,657,895 | -0.38(-1.54%) |
Sep 05, 2007 | 25.39 | 25.39 | 24.26 | 24.46 | 4,243,329 | -1.27(-4.94%) |
Sep 04, 2007 | 25.30 | 26.13 | 25.01 | 25.73 | 3,370,916 | +0.36(+1.42%) |
Aug 31, 2007 | 25.62 | 25.88 | 24.45 | 25.37 | 5,724,256 | +1.03(+4.23%) |
Aug 30, 2007 | 24.09 | 24.80 | 23.83 | 24.34 | 3,225,035 | -0.18(-0.75%) |
Aug 29, 2007 | 24.04 | 24.55 | 23.66 | 24.53 | 5,097,448 | +0.68(+2.84%) |
Aug 28, 2007 | 24.88 | 24.88 | 23.81 | 23.85 | 5,614,846 | -1.40(-5.53%) |
Aug 27, 2007 | 26.70 | 26.93 | 25.14 | 25.25 | 3,197,115 | -1.50(-5.60%) |
Aug 24, 2007 | 26.74 | 27.01 | 26.03 | 26.74 | 3,633,262 | +0.15(+0.57%) |
Aug 23, 2007 | 26.68 | 27.49 | 26.34 | 26.59 | 4,003,344 | +0.28(+1.05%) |
Aug 22, 2007 | 26.64 | 27.19 | 26.08 | 26.32 | 3,481,881 | +0.09(+0.35%) |
Aug 21, 2007 | 25.82 | 26.71 | 25.42 | 26.23 | 4,321,531 | -0.13(-0.51%) |
Aug 20, 2007 | 27.23 | 27.31 | 25.96 | 26.36 | 4,329,233 | -0.65(-2.41%) |
Aug 17, 2007 | 28.60 | 29.18 | 25.87 | 27.01 | 9,858,009 | +0.54(+2.02%) |
Aug 16, 2007 | 24.35 | 26.48 | 23.42 | 26.48 | 13,296,101 | +1.07(+4.21%) |
Aug 15, 2007 | 26.53 | 27.02 | 25.09 | 25.41 | 6,425,571 | -1.41(-5.27%) |
Aug 14, 2007 | 28.10 | 28.58 | 26.59 | 26.82 | 5,540,167 | -1.45(-5.12%) |
Aug 13, 2007 | 30.32 | 30.43 | 27.93 | 28.27 | 5,793,609 | -1.48(-4.98%) |
Aug 10, 2007 | 29.44 | 30.71 | 29.06 | 29.75 | 8,066,583 | -0.51(-1.69%) |
Aug 09, 2007 | 29.00 | 31.29 | 28.43 | 30.26 | 9,821,359 | +0.18(+0.58%) |
Aug 08, 2007 | 28.38 | 31.29 | 27.78 | 30.08 | 11,238,315 | +2.43(+8.80%) |
Aug 07, 2007 | 26.75 | 28.47 | 25.97 | 27.65 | 10,177,244 | +0.91(+3.41%) |
Aug 06, 2007 | 25.86 | 26.74 | 24.25 | 26.74 | 10,019,916 | +0.79(+3.03%) |
Aug 03, 2007 | 26.25 | 27.36 | 25.75 | 25.95 | 7,122,259 | -1.41(-5.17%) |
Aug 02, 2007 | 26.87 | 27.70 | 26.25 | 27.36 | 7,674,261 | +1.14(+4.34%) |