Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 26.95 | 27.09 | 26.29 | 26.49 | 1,103,730 | -0.21(-0.80%) |
Oct 30, 2007 | 26.60 | 27.33 | 26.29 | 26.71 | 1,413,938 | +0.76(+2.93%) |
Oct 29, 2007 | 25.87 | 26.64 | 25.87 | 25.95 | 1,004,127 | +0.05(+0.18%) |
Oct 26, 2007 | 25.51 | 25.98 | 25.19 | 25.90 | 1,061,579 | +0.48(+1.89%) |
Oct 25, 2007 | 25.17 | 25.52 | 24.90 | 25.42 | 810,472 | +0.23(+0.93%) |
Oct 24, 2007 | 25.63 | 25.67 | 24.54 | 25.19 | 1,132,531 | -0.44(-1.72%) |
Oct 23, 2007 | 25.69 | 26.33 | 25.41 | 25.63 | 877,824 | -0.11(-0.44%) |
Oct 22, 2007 | 25.67 | 25.82 | 25.37 | 25.74 | 1,094,279 | -0.05(-0.21%) |
Oct 19, 2007 | 26.20 | 26.21 | 25.72 | 25.79 | 887,874 | -0.41(-1.58%) |
Oct 18, 2007 | 26.46 | 26.46 | 25.91 | 26.21 | 474,462 | -0.26(-0.98%) |
Oct 17, 2007 | 27.01 | 27.13 | 26.19 | 26.47 | 660,468 | -0.53(-1.95%) |
Oct 16, 2007 | 27.10 | 27.19 | 26.78 | 26.99 | 441,912 | -0.09(-0.32%) |
Oct 15, 2007 | 27.52 | 27.72 | 27.00 | 27.08 | 605,116 | -0.47(-1.72%) |
Oct 12, 2007 | 27.39 | 28.25 | 27.38 | 27.55 | 1,444,089 | +0.25(+0.93%) |
Oct 11, 2007 | 27.48 | 27.80 | 27.21 | 27.30 | 1,702,546 | +0.18(+0.66%) |
Oct 10, 2007 | 26.49 | 27.12 | 26.44 | 27.12 | 967,226 | +0.71(+2.68%) |
Oct 09, 2007 | 26.50 | 26.54 | 26.25 | 26.41 | 345,009 | -0.13(-0.48%) |
Oct 08, 2007 | 26.35 | 26.66 | 26.31 | 26.54 | 377,110 | +0.19(+0.73%) |
Oct 05, 2007 | 26.37 | 26.53 | 26.17 | 26.35 | 470,562 | +0.21(+0.79%) |
Oct 04, 2007 | 26.13 | 26.23 | 26.01 | 26.14 | 385,810 | +0.11(+0.44%) |
Oct 03, 2007 | 26.16 | 26.26 | 25.93 | 26.03 | 848,123 | -0.14(-0.54%) |
Oct 02, 2007 | 26.20 | 26.40 | 25.87 | 26.17 | 791,571 | -0.13(-0.51%) |
Oct 01, 2007 | 26.01 | 26.30 | 25.99 | 26.30 | 854,423 | +0.36(+1.39%) |
Sep 28, 2007 | 25.67 | 26.32 | 25.60 | 25.94 | 1,188,482 | +0.35(+1.35%) |
Sep 27, 2007 | 25.23 | 25.61 | 25.18 | 25.59 | 672,618 | +0.47(+1.86%) |
Sep 26, 2007 | 24.86 | 25.17 | 24.70 | 25.13 | 481,213 | +0.17(+0.69%) |
Sep 25, 2007 | 24.93 | 25.05 | 24.71 | 24.95 | 1,019,727 | -0.07(-0.27%) |
Sep 24, 2007 | 25.19 | 25.19 | 24.77 | 25.02 | 1,026,778 | -0.19(-0.77%) |
Sep 21, 2007 | 25.07 | 25.45 | 24.89 | 25.21 | 730,970 | +0.21(+0.85%) |
Sep 20, 2007 | 25.01 | 25.23 | 24.85 | 25.00 | 591,166 | -0.09(-0.37%) |
Sep 19, 2007 | 25.20 | 25.25 | 24.37 | 25.09 | 1,318,386 | +0.18(+0.72%) |
Sep 18, 2007 | 25.13 | 25.13 | 24.75 | 24.91 | 1,242,634 | -0.01(-0.03%) |
Sep 17, 2007 | 25.08 | 25.11 | 24.74 | 24.92 | 840,022 | -0.13(-0.51%) |
Sep 14, 2007 | 24.56 | 25.13 | 24.45 | 25.05 | 765,470 | +0.43(+1.73%) |
Sep 13, 2007 | 24.33 | 24.83 | 24.04 | 24.62 | 838,822 | +0.33(+1.34%) |
Sep 12, 2007 | 24.32 | 24.48 | 24.21 | 24.29 | 549,015 | -0.04(-0.16%) |
Sep 11, 2007 | 24.20 | 24.41 | 24.10 | 24.33 | 867,473 | +0.21(+0.88%) |
Sep 10, 2007 | 24.18 | 24.29 | 23.71 | 24.12 | 1,078,979 | -0.09(-0.36%) |
Sep 07, 2007 | 24.22 | 24.31 | 24.03 | 24.21 | 765,470 | -0.19(-0.79%) |
Sep 06, 2007 | 24.49 | 24.49 | 24.13 | 24.40 | 663,018 | +0.03(+0.14%) |
Sep 05, 2007 | 24.33 | 24.45 | 24.15 | 24.37 | 519,914 | -0.20(-0.81%) |
Sep 04, 2007 | 24.50 | 24.65 | 24.33 | 24.57 | 671,268 | +0.50(+2.08%) |
Aug 31, 2007 | 24.27 | 24.39 | 23.99 | 24.07 | 924,775 | -0.05(-0.19%) |
Aug 30, 2007 | 24.19 | 24.27 | 23.99 | 24.11 | 509,413 | -0.13(-0.52%) |
Aug 29, 2007 | 24.25 | 24.33 | 23.95 | 24.24 | 657,167 | +0.26(+1.08%) |
Aug 28, 2007 | 24.12 | 24.33 | 23.91 | 23.98 | 1,431,189 | -0.05(-0.19%) |
Aug 27, 2007 | 24.43 | 24.43 | 24.00 | 24.03 | 791,121 | -0.23(-0.96%) |
Aug 24, 2007 | 24.09 | 24.35 | 23.94 | 24.26 | 873,923 | +0.13(+0.55%) |
Aug 23, 2007 | 24.40 | 24.55 | 23.83 | 24.13 | 1,667,745 | -0.34(-1.39%) |
Aug 22, 2007 | 24.53 | 24.99 | 24.13 | 24.47 | 1,272,784 | +0.14(+0.58%) |
Aug 21, 2007 | 24.23 | 24.40 | 23.97 | 24.33 | 1,073,879 | +0.14(+0.58%) |
Aug 20, 2007 | 23.59 | 24.55 | 23.59 | 24.19 | 1,461,790 | +0.63(+2.66%) |
Aug 17, 2007 | 23.70 | 24.29 | 22.83 | 23.56 | 2,115,957 | +0.23(+1.00%) |
Aug 16, 2007 | 23.31 | 23.53 | 23.12 | 23.33 | 1,871,151 | +0.03(+0.14%) |
Aug 15, 2007 | 23.02 | 24.00 | 23.02 | 23.29 | 1,048,378 | -0.32(-1.36%) |
Aug 14, 2007 | 23.88 | 24.46 | 23.61 | 23.61 | 1,356,487 | -0.43(-1.80%) |
Aug 13, 2007 | 24.28 | 24.75 | 24.04 | 24.05 | 1,498,391 | -0.22(-0.91%) |
Aug 10, 2007 | 23.13 | 24.45 | 22.79 | 24.27 | 2,178,359 | +0.85(+3.64%) |
Aug 09, 2007 | 24.03 | 24.12 | 23.17 | 23.41 | 2,443,566 | -0.66(-2.74%) |
Aug 08, 2007 | 24.83 | 24.83 | 22.99 | 24.07 | 2,723,624 | -0.16(-0.66%) |
Aug 07, 2007 | 24.67 | 24.73 | 23.76 | 24.23 | 2,559,520 | -0.19(-0.79%) |
Aug 06, 2007 | 23.93 | 24.79 | 23.31 | 24.43 | 2,080,106 | +0.31(+1.30%) |
Aug 03, 2007 | 24.41 | 24.70 | 24.05 | 24.11 | 1,075,529 | -0.59(-2.37%) |
Aug 02, 2007 | 25.13 | 25.26 | 24.54 | 24.70 | 1,564,992 | -0.37(-1.46%) |