Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.97 | 26.38 | 25.64 | 26.31 | 421,178 | +0.35(+1.35%) |
Oct 30, 2007 | 26.11 | 26.16 | 25.88 | 25.96 | 290,014 | -0.14(-0.52%) |
Oct 29, 2007 | 26.05 | 26.42 | 25.92 | 26.10 | 293,728 | +0.05(+0.18%) |
Oct 26, 2007 | 25.71 | 26.06 | 25.50 | 26.05 | 251,525 | +0.76(+3.00%) |
Oct 25, 2007 | 25.00 | 25.48 | 24.93 | 25.29 | 438,566 | +0.43(+1.72%) |
Oct 24, 2007 | 24.64 | 24.93 | 24.37 | 24.87 | 319,218 | +0.04(+0.14%) |
Oct 23, 2007 | 24.98 | 25.01 | 24.44 | 24.83 | 262,835 | +0.02(+0.07%) |
Oct 22, 2007 | 24.31 | 24.92 | 24.13 | 24.82 | 393,663 | +0.36(+1.45%) |
Oct 19, 2007 | 25.10 | 25.22 | 24.46 | 24.46 | 406,998 | -0.64(-2.55%) |
Oct 18, 2007 | 25.20 | 25.29 | 24.99 | 25.10 | 247,811 | -0.11(-0.42%) |
Oct 17, 2007 | 25.40 | 25.56 | 24.68 | 25.21 | 393,831 | +0.20(+0.81%) |
Oct 16, 2007 | 25.22 | 25.25 | 24.93 | 25.00 | 274,990 | -0.17(-0.68%) |
Oct 15, 2007 | 25.57 | 25.59 | 24.89 | 25.18 | 384,716 | -0.44(-1.71%) |
Oct 12, 2007 | 25.27 | 25.77 | 25.27 | 25.61 | 243,760 | +0.33(+1.29%) |
Oct 11, 2007 | 25.61 | 26.06 | 25.01 | 25.29 | 366,484 | -0.26(-1.02%) |
Oct 10, 2007 | 25.76 | 25.81 | 25.28 | 25.55 | 256,589 | -0.14(-0.55%) |
Oct 09, 2007 | 25.57 | 25.85 | 25.30 | 25.69 | 324,282 | +0.11(+0.42%) |
Oct 08, 2007 | 25.73 | 26.50 | 25.44 | 25.59 | 334,579 | -0.08(-0.30%) |
Oct 05, 2007 | 25.41 | 25.83 | 25.29 | 25.66 | 336,099 | +0.41(+1.62%) |
Oct 04, 2007 | 25.24 | 25.66 | 25.05 | 25.25 | 490,897 | -0.63(-2.43%) |
Oct 03, 2007 | 25.67 | 26.02 | 25.49 | 25.88 | 358,550 | +0.02(+0.09%) |
Oct 02, 2007 | 25.34 | 25.92 | 25.34 | 25.86 | 645,357 | +0.75(+3.00%) |
Oct 01, 2007 | 24.39 | 25.11 | 24.34 | 25.11 | 425,567 | +0.81(+3.32%) |
Sep 28, 2007 | 24.77 | 24.82 | 24.18 | 24.30 | 444,474 | -0.35(-1.42%) |
Sep 27, 2007 | 24.92 | 25.07 | 24.28 | 24.65 | 326,308 | -0.17(-0.69%) |
Sep 26, 2007 | 24.76 | 24.93 | 24.58 | 24.82 | 230,593 | +0.23(+0.92%) |
Sep 25, 2007 | 24.76 | 24.96 | 24.44 | 24.60 | 225,191 | -0.32(-1.28%) |
Sep 24, 2007 | 25.13 | 25.17 | 24.71 | 24.92 | 197,000 | -0.09(-0.38%) |
Sep 21, 2007 | 24.82 | 25.27 | 24.68 | 25.01 | 780,236 | +0.15(+0.60%) |
Sep 20, 2007 | 25.38 | 25.38 | 24.63 | 24.86 | 319,049 | -0.55(-2.17%) |
Sep 19, 2007 | 25.21 | 25.53 | 24.99 | 25.41 | 300,142 | +0.41(+1.66%) |
Sep 18, 2007 | 24.34 | 25.10 | 24.32 | 25.00 | 412,569 | +0.73(+3.03%) |
Sep 17, 2007 | 24.52 | 24.55 | 24.18 | 24.26 | 536,306 | -0.27(-1.11%) |
Sep 14, 2007 | 24.41 | 24.66 | 24.18 | 24.54 | 222,490 | +0.01(+0.05%) |
Sep 13, 2007 | 24.74 | 24.86 | 24.39 | 24.52 | 224,516 | -0.11(-0.46%) |
Sep 12, 2007 | 24.77 | 24.77 | 24.35 | 24.64 | 247,136 | -0.10(-0.41%) |
Sep 11, 2007 | 24.73 | 24.76 | 24.33 | 24.74 | 301,662 | +0.28(+1.14%) |
Sep 10, 2007 | 24.76 | 24.86 | 24.29 | 24.46 | 444,136 | -0.14(-0.55%) |
Sep 07, 2007 | 25.14 | 25.26 | 24.44 | 24.60 | 471,652 | -0.79(-3.10%) |
Sep 06, 2007 | 25.27 | 25.45 | 24.82 | 25.38 | 357,875 | +0.28(+1.13%) |
Sep 05, 2007 | 24.89 | 25.30 | 24.79 | 25.10 | 464,225 | +0.09(+0.38%) |
Sep 04, 2007 | 24.28 | 25.15 | 24.22 | 25.00 | 661,900 | +0.60(+2.48%) |
Aug 31, 2007 | 24.47 | 24.55 | 23.97 | 24.40 | 416,114 | +0.12(+0.49%) |
Aug 30, 2007 | 24.54 | 24.71 | 24.10 | 24.28 | 326,983 | -0.33(-1.32%) |
Aug 29, 2007 | 24.01 | 24.61 | 23.92 | 24.61 | 439,241 | +0.84(+3.54%) |
Aug 28, 2007 | 24.16 | 24.31 | 23.68 | 23.77 | 405,986 | -0.46(-1.91%) |
Aug 27, 2007 | 24.95 | 24.95 | 24.07 | 24.23 | 449,201 | -0.79(-3.15%) |
Aug 24, 2007 | 24.83 | 25.06 | 24.60 | 25.02 | 280,898 | +0.25(+1.03%) |
Aug 23, 2007 | 25.00 | 25.18 | 24.61 | 24.76 | 301,324 | -0.30(-1.18%) |
Aug 22, 2007 | 25.20 | 25.49 | 24.45 | 25.06 | 388,767 | +0.14(+0.55%) |
Aug 21, 2007 | 25.12 | 25.47 | 24.85 | 24.92 | 603,661 | -0.40(-1.59%) |
Aug 20, 2007 | 25.12 | 25.66 | 24.89 | 25.32 | 675,405 | +0.34(+1.35%) |
Aug 17, 2007 | 24.50 | 26.20 | 24.46 | 24.99 | 1,101,480 | +0.49(+2.01%) |
Aug 16, 2007 | 23.79 | 24.67 | 23.40 | 24.50 | 967,783 | +0.63(+2.63%) |
Aug 15, 2007 | 24.01 | 24.72 | 23.80 | 23.87 | 470,977 | -0.31(-1.30%) |
Aug 14, 2007 | 24.45 | 24.55 | 23.86 | 24.18 | 389,274 | -0.09(-0.37%) |
Aug 13, 2007 | 25.04 | 25.72 | 24.00 | 24.27 | 1,003,401 | -0.54(-2.17%) |
Aug 10, 2007 | 25.82 | 26.35 | 24.23 | 24.81 | 1,332,073 | -1.02(-3.94%) |
Aug 09, 2007 | 24.52 | 26.35 | 23.55 | 25.83 | 1,413,270 | +1.31(+5.34%) |
Aug 08, 2007 | 24.37 | 26.12 | 23.86 | 24.52 | 1,316,542 | +0.68(+2.83%) |
Aug 07, 2007 | 23.16 | 24.06 | 22.98 | 23.84 | 1,246,993 | +0.47(+2.03%) |
Aug 06, 2007 | 22.19 | 23.46 | 21.82 | 23.37 | 1,062,485 | +1.15(+5.17%) |
Aug 03, 2007 | 22.55 | 23.16 | 22.21 | 22.22 | 694,312 | -0.94(-4.07%) |
Aug 02, 2007 | 22.66 | 23.18 | 22.65 | 23.16 | 844,383 | +0.53(+2.33%) |