Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 21.35 | 21.83 | 20.88 | 21.61 | 471,639 | +0.26(+1.22%) |
Oct 30, 2007 | 22.51 | 22.51 | 21.26 | 21.35 | 316,930 | -1.22(-5.41%) |
Oct 29, 2007 | 22.72 | 22.84 | 21.99 | 22.57 | 397,974 | -0.07(-0.33%) |
Oct 26, 2007 | 22.40 | 22.72 | 21.52 | 22.65 | 372,749 | +0.34(+1.54%) |
Oct 25, 2007 | 22.07 | 23.10 | 22.02 | 22.31 | 384,556 | -0.71(-3.08%) |
Oct 24, 2007 | 22.93 | 23.16 | 22.23 | 23.01 | 347,926 | -0.08(-0.36%) |
Oct 23, 2007 | 23.73 | 23.73 | 22.70 | 23.10 | 272,920 | -0.36(-1.53%) |
Oct 22, 2007 | 22.78 | 23.60 | 22.78 | 23.45 | 213,747 | +0.42(+1.84%) |
Oct 19, 2007 | 24.09 | 24.09 | 23.03 | 23.03 | 226,762 | -1.06(-4.39%) |
Oct 18, 2007 | 24.32 | 24.50 | 24.08 | 24.09 | 130,958 | -0.45(-1.82%) |
Oct 17, 2007 | 24.95 | 25.26 | 24.11 | 24.53 | 317,199 | -0.33(-1.32%) |
Oct 16, 2007 | 24.99 | 25.48 | 24.83 | 24.86 | 183,691 | -0.14(-0.57%) |
Oct 15, 2007 | 25.89 | 25.90 | 24.82 | 25.00 | 223,005 | -0.92(-3.56%) |
Oct 12, 2007 | 25.59 | 26.08 | 25.59 | 25.93 | 90,436 | +0.33(+1.28%) |
Oct 11, 2007 | 26.46 | 26.66 | 25.59 | 25.60 | 156,318 | -0.68(-2.58%) |
Oct 10, 2007 | 26.11 | 26.43 | 25.83 | 26.28 | 131,629 | +0.19(+0.71%) |
Oct 09, 2007 | 26.06 | 26.24 | 25.78 | 26.09 | 124,249 | +0.10(+0.40%) |
Oct 08, 2007 | 26.38 | 26.38 | 25.79 | 25.99 | 137,130 | -0.40(-1.52%) |
Oct 05, 2007 | 25.97 | 26.79 | 25.82 | 26.39 | 138,204 | +0.65(+2.52%) |
Oct 04, 2007 | 26.70 | 26.70 | 25.74 | 25.74 | 147,194 | -0.86(-3.25%) |
Oct 03, 2007 | 27.23 | 27.37 | 26.50 | 26.61 | 152,158 | -0.96(-3.49%) |
Oct 02, 2007 | 27.11 | 27.66 | 26.93 | 27.57 | 185,435 | +0.55(+2.04%) |
Oct 01, 2007 | 25.53 | 27.09 | 25.53 | 27.02 | 206,903 | +1.48(+5.78%) |
Sep 28, 2007 | 26.51 | 26.59 | 25.44 | 25.54 | 146,255 | -0.97(-3.65%) |
Sep 27, 2007 | 25.82 | 26.63 | 25.82 | 26.51 | 84,532 | +0.75(+2.92%) |
Sep 26, 2007 | 25.85 | 25.92 | 25.26 | 25.76 | 145,852 | +0.06(+0.23%) |
Sep 25, 2007 | 25.96 | 26.08 | 25.54 | 25.70 | 105,867 | -0.38(-1.46%) |
Sep 24, 2007 | 26.61 | 26.61 | 25.81 | 26.08 | 115,393 | -0.59(-2.21%) |
Sep 21, 2007 | 27.02 | 27.22 | 26.56 | 26.67 | 144,242 | -0.30(-1.11%) |
Sep 20, 2007 | 27.28 | 27.48 | 26.63 | 26.96 | 122,505 | -0.31(-1.15%) |
Sep 19, 2007 | 27.17 | 28.02 | 27.17 | 27.28 | 219,248 | +0.35(+1.30%) |
Sep 18, 2007 | 25.00 | 26.99 | 25.05 | 26.93 | 237,765 | +1.92(+7.69%) |
Sep 17, 2007 | 25.97 | 26.01 | 24.79 | 25.00 | 234,142 | -0.96(-3.70%) |
Sep 14, 2007 | 26.08 | 26.25 | 25.40 | 25.97 | 181,141 | -0.11(-0.43%) |
Sep 13, 2007 | 25.94 | 26.64 | 25.39 | 26.08 | 160,880 | +0.21(+0.81%) |
Sep 12, 2007 | 25.95 | 26.34 | 25.51 | 25.87 | 119,553 | -0.13(-0.49%) |
Sep 11, 2007 | 25.82 | 26.21 | 25.18 | 26.00 | 135,118 | +0.28(+1.07%) |
Sep 10, 2007 | 26.16 | 26.26 | 25.16 | 25.72 | 167,052 | -0.33(-1.26%) |
Sep 07, 2007 | 25.81 | 26.23 | 25.53 | 26.05 | 291,570 | -0.43(-1.63%) |
Sep 06, 2007 | 28.21 | 28.35 | 26.37 | 26.48 | 302,976 | -1.74(-6.15%) |
Sep 05, 2007 | 28.02 | 28.71 | 27.87 | 28.22 | 162,624 | -0.03(-0.11%) |
Sep 04, 2007 | 27.52 | 28.65 | 27.46 | 28.25 | 124,518 | +0.63(+2.27%) |
Aug 31, 2007 | 27.58 | 27.81 | 27.49 | 27.62 | 132,837 | +0.28(+1.01%) |
Aug 30, 2007 | 27.08 | 27.62 | 27.08 | 27.34 | 76,079 | -0.08(-0.30%) |
Aug 29, 2007 | 26.89 | 27.58 | 26.67 | 27.43 | 88,960 | +0.76(+2.85%) |
Aug 28, 2007 | 28.07 | 28.07 | 26.62 | 26.67 | 152,293 | -1.54(-5.44%) |
Aug 27, 2007 | 28.60 | 28.76 | 28.19 | 28.20 | 90,302 | -0.54(-1.87%) |
Aug 24, 2007 | 28.16 | 28.89 | 28.05 | 28.74 | 82,788 | +0.64(+2.28%) |
Aug 23, 2007 | 29.02 | 29.16 | 27.95 | 28.10 | 104,793 | -0.78(-2.68%) |
Aug 22, 2007 | 28.75 | 29.17 | 28.37 | 28.87 | 77,689 | +0.31(+1.10%) |
Aug 21, 2007 | 28.46 | 28.83 | 28.24 | 28.56 | 89,094 | -0.20(-0.70%) |
Aug 20, 2007 | 29.04 | 29.06 | 28.13 | 28.76 | 136,460 | -0.51(-1.76%) |
Aug 17, 2007 | 29.48 | 32.17 | 28.73 | 29.27 | 393,010 | +1.24(+4.44%) |
Aug 16, 2007 | 25.67 | 28.16 | 25.67 | 28.03 | 463,051 | +2.17(+8.39%) |
Aug 15, 2007 | 26.08 | 26.66 | 25.60 | 25.86 | 257,623 | -0.18(-0.69%) |
Aug 14, 2007 | 27.07 | 27.58 | 26.01 | 26.04 | 224,883 | -0.98(-3.61%) |
Aug 13, 2007 | 28.80 | 28.80 | 26.74 | 27.02 | 432,861 | -1.53(-5.35%) |
Aug 10, 2007 | 31.01 | 31.23 | 28.14 | 28.54 | 600,719 | -3.26(-10.26%) |
Aug 09, 2007 | 30.78 | 33.57 | 30.43 | 31.81 | 834,459 | +1.04(+3.37%) |
Aug 08, 2007 | 28.99 | 31.42 | 28.76 | 30.77 | 692,497 | +2.48(+8.77%) |
Aug 07, 2007 | 27.38 | 28.86 | 26.92 | 28.29 | 318,540 | +0.67(+2.43%) |
Aug 06, 2007 | 26.43 | 28.10 | 25.44 | 27.62 | 329,141 | +1.70(+6.56%) |
Aug 03, 2007 | 26.39 | 27.43 | 25.92 | 25.92 | 323,908 | -1.51(-5.51%) |
Aug 02, 2007 | 26.91 | 27.48 | 26.89 | 27.43 | 268,760 | +0.57(+2.14%) |