Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 26.23 | 26.34 | 25.78 | 26.34 | 898,794 | +0.16(+0.62%) |
Oct 30, 2007 | 26.18 | 26.36 | 26.01 | 26.18 | 743,503 | -0.05(-0.21%) |
Oct 29, 2007 | 25.64 | 26.28 | 25.64 | 26.23 | 786,055 | +0.61(+2.39%) |
Oct 26, 2007 | 25.95 | 25.95 | 25.35 | 25.62 | 689,873 | -0.05(-0.21%) |
Oct 25, 2007 | 25.84 | 26.14 | 25.52 | 25.67 | 1,558,533 | -0.07(-0.26%) |
Oct 24, 2007 | 25.38 | 25.74 | 25.13 | 25.74 | 1,282,916 | +0.20(+0.76%) |
Oct 23, 2007 | 25.33 | 25.56 | 24.99 | 25.54 | 1,031,253 | +0.14(+0.56%) |
Oct 22, 2007 | 24.98 | 25.43 | 24.80 | 25.40 | 986,619 | +0.40(+1.59%) |
Oct 19, 2007 | 25.72 | 26.12 | 24.97 | 25.00 | 1,575,700 | -0.73(-2.85%) |
Oct 18, 2007 | 25.70 | 25.76 | 25.48 | 25.74 | 904,006 | +0.05(+0.18%) |
Oct 17, 2007 | 25.85 | 25.93 | 25.45 | 25.69 | 901,965 | -0.05(-0.18%) |
Oct 16, 2007 | 25.82 | 25.99 | 25.70 | 25.74 | 890,827 | -0.11(-0.42%) |
Oct 15, 2007 | 26.03 | 26.07 | 25.70 | 25.85 | 938,462 | -0.26(-0.98%) |
Oct 12, 2007 | 26.18 | 26.23 | 25.93 | 26.10 | 911,366 | +0.00(+0.00%) |
Oct 11, 2007 | 26.53 | 26.60 | 26.07 | 26.10 | 1,149,240 | -0.36(-1.37%) |
Oct 10, 2007 | 26.64 | 26.69 | 26.42 | 26.46 | 810,367 | -0.22(-0.83%) |
Oct 09, 2007 | 26.74 | 26.78 | 26.61 | 26.69 | 825,830 | -0.09(-0.35%) |
Oct 08, 2007 | 26.99 | 26.99 | 26.62 | 26.78 | 389,459 | -0.19(-0.70%) |
Oct 05, 2007 | 26.60 | 26.98 | 26.36 | 26.97 | 1,091,651 | +0.42(+1.60%) |
Oct 04, 2007 | 26.07 | 26.58 | 25.91 | 26.55 | 1,088,613 | +0.55(+2.12%) |
Oct 03, 2007 | 26.13 | 26.28 | 25.89 | 25.99 | 885,532 | -0.30(-1.15%) |
Oct 02, 2007 | 26.61 | 26.77 | 26.13 | 26.30 | 682,376 | -0.28(-1.04%) |
Oct 01, 2007 | 26.16 | 26.65 | 26.03 | 26.57 | 1,200,310 | +0.57(+2.20%) |
Sep 28, 2007 | 26.19 | 26.19 | 25.80 | 26.00 | 1,245,857 | -0.08(-0.31%) |
Sep 27, 2007 | 26.26 | 26.30 | 25.99 | 26.08 | 496,554 | -0.09(-0.33%) |
Sep 26, 2007 | 26.00 | 26.50 | 25.92 | 26.17 | 760,715 | +0.36(+1.38%) |
Sep 25, 2007 | 25.70 | 26.01 | 25.57 | 25.81 | 1,012,220 | -0.07(-0.26%) |
Sep 24, 2007 | 25.81 | 25.93 | 25.41 | 25.88 | 1,102,371 | +0.05(+0.18%) |
Sep 21, 2007 | 26.15 | 26.26 | 25.83 | 25.83 | 2,015,343 | -0.28(-1.06%) |
Sep 20, 2007 | 26.26 | 26.33 | 26.07 | 26.11 | 917,925 | -0.22(-0.84%) |
Sep 19, 2007 | 26.44 | 26.60 | 26.12 | 26.33 | 841,732 | -0.10(-0.38%) |
Sep 18, 2007 | 25.74 | 26.49 | 25.68 | 26.43 | 1,083,702 | +0.84(+3.29%) |
Sep 17, 2007 | 25.67 | 25.93 | 25.34 | 25.59 | 543,781 | -0.24(-0.94%) |
Sep 14, 2007 | 25.91 | 25.97 | 25.70 | 25.83 | 979,517 | -0.16(-0.62%) |
Sep 13, 2007 | 25.92 | 26.03 | 25.77 | 25.99 | 875,011 | +0.28(+1.07%) |
Sep 12, 2007 | 25.63 | 25.78 | 25.48 | 25.72 | 1,174,672 | -0.02(-0.08%) |
Sep 11, 2007 | 25.59 | 25.78 | 25.51 | 25.74 | 928,837 | +0.18(+0.71%) |
Sep 10, 2007 | 25.68 | 25.75 | 25.48 | 25.56 | 1,143,738 | +0.03(+0.13%) |
Sep 07, 2007 | 25.57 | 25.71 | 25.33 | 25.52 | 1,043,382 | -0.22(-0.84%) |
Sep 06, 2007 | 25.45 | 26.00 | 25.34 | 25.74 | 1,009,109 | +0.28(+1.11%) |
Sep 05, 2007 | 25.62 | 25.65 | 25.34 | 25.45 | 1,091,097 | -0.21(-0.81%) |
Sep 04, 2007 | 24.70 | 25.74 | 24.65 | 25.66 | 1,544,121 | +0.90(+3.62%) |
Aug 31, 2007 | 25.02 | 25.07 | 24.60 | 24.77 | 899,027 | +0.00(+0.00%) |
Aug 30, 2007 | 24.57 | 24.95 | 24.45 | 24.77 | 1,331,897 | +0.01(+0.03%) |
Aug 29, 2007 | 24.88 | 25.15 | 24.40 | 24.76 | 1,848,275 | -0.10(-0.41%) |
Aug 28, 2007 | 25.46 | 25.68 | 24.85 | 24.86 | 1,426,490 | -0.81(-3.17%) |
Aug 27, 2007 | 25.27 | 25.87 | 25.15 | 25.68 | 1,243,432 | +0.47(+1.87%) |
Aug 24, 2007 | 25.56 | 25.57 | 24.92 | 25.21 | 1,668,307 | -0.31(-1.21%) |
Aug 23, 2007 | 25.76 | 25.93 | 25.26 | 25.52 | 2,819,518 | -0.39(-1.51%) |
Aug 22, 2007 | 26.44 | 26.48 | 25.63 | 25.91 | 1,566,494 | -0.38(-1.46%) |
Aug 21, 2007 | 25.03 | 26.48 | 25.01 | 26.29 | 2,265,868 | +1.06(+4.22%) |
Aug 20, 2007 | 25.27 | 25.38 | 25.06 | 25.23 | 791,310 | -0.17(-0.66%) |
Aug 17, 2007 | 25.38 | 25.59 | 24.79 | 25.39 | 1,640,413 | +0.54(+2.17%) |
Aug 16, 2007 | 24.68 | 25.38 | 24.65 | 24.86 | 2,827,346 | +0.00(+0.00%) |
Aug 15, 2007 | 25.00 | 25.39 | 24.82 | 24.86 | 1,118,691 | -0.13(-0.54%) |
Aug 14, 2007 | 25.26 | 25.42 | 24.83 | 24.99 | 987,288 | -0.13(-0.54%) |
Aug 13, 2007 | 24.86 | 25.37 | 24.22 | 25.12 | 1,831,679 | +0.36(+1.47%) |
Aug 10, 2007 | 24.46 | 24.98 | 23.81 | 24.76 | 1,856,868 | +0.20(+0.82%) |
Aug 09, 2007 | 25.19 | 25.27 | 24.56 | 24.56 | 2,526,294 | -0.90(-3.54%) |
Aug 08, 2007 | 24.88 | 25.46 | 24.59 | 25.46 | 2,413,488 | +0.64(+2.58%) |
Aug 07, 2007 | 24.48 | 24.92 | 24.46 | 24.82 | 3,122,572 | +0.15(+0.63%) |
Aug 06, 2007 | 24.03 | 24.95 | 23.88 | 24.67 | 2,825,603 | +0.83(+3.47%) |
Aug 03, 2007 | 24.04 | 24.45 | 23.83 | 23.84 | 1,279,152 | -0.49(-2.02%) |
Aug 02, 2007 | 24.34 | 24.47 | 24.13 | 24.33 | 1,116,437 | +0.05(+0.19%) |