Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.63 | 24.70 | 24.10 | 24.37 | 1,739,239 | -0.02(-0.10%) |
Oct 30, 2007 | 24.21 | 24.58 | 24.16 | 24.40 | 1,068,671 | +0.04(+0.18%) |
Oct 29, 2007 | 24.38 | 24.43 | 24.06 | 24.35 | 1,197,941 | +0.15(+0.61%) |
Oct 26, 2007 | 24.21 | 24.25 | 23.53 | 24.21 | 1,964,985 | +0.07(+0.30%) |
Oct 25, 2007 | 23.82 | 24.27 | 23.00 | 24.13 | 4,267,297 | -0.30(-1.23%) |
Oct 24, 2007 | 25.43 | 25.56 | 24.28 | 24.43 | 8,963,569 | -1.42(-5.48%) |
Oct 23, 2007 | 25.98 | 26.01 | 25.52 | 25.85 | 616,444 | -0.07(-0.28%) |
Oct 22, 2007 | 25.33 | 26.07 | 25.29 | 25.92 | 1,111,403 | +0.62(+2.47%) |
Oct 19, 2007 | 26.17 | 26.34 | 25.30 | 25.30 | 1,408,727 | -0.95(-3.62%) |
Oct 18, 2007 | 26.40 | 26.56 | 26.09 | 26.25 | 854,736 | -0.29(-1.11%) |
Oct 17, 2007 | 27.04 | 27.20 | 26.28 | 26.54 | 1,029,118 | -0.23(-0.85%) |
Oct 16, 2007 | 27.17 | 27.26 | 26.69 | 26.77 | 745,394 | -0.37(-1.38%) |
Oct 15, 2007 | 27.38 | 27.55 | 27.00 | 27.14 | 1,053,070 | -0.27(-0.98%) |
Oct 12, 2007 | 27.19 | 27.49 | 27.13 | 27.41 | 789,393 | +0.06(+0.22%) |
Oct 11, 2007 | 27.42 | 27.59 | 27.26 | 27.35 | 1,203,738 | +0.04(+0.16%) |
Oct 10, 2007 | 27.28 | 27.45 | 27.13 | 27.31 | 790,322 | +0.03(+0.11%) |
Oct 09, 2007 | 27.22 | 27.37 | 26.97 | 27.28 | 583,988 | +0.12(+0.43%) |
Oct 08, 2007 | 27.08 | 27.21 | 27.03 | 27.16 | 471,789 | -0.04(-0.16%) |
Oct 05, 2007 | 27.12 | 27.48 | 27.02 | 27.20 | 853,991 | +0.29(+1.09%) |
Oct 04, 2007 | 27.10 | 27.21 | 26.77 | 26.91 | 468,960 | -0.08(-0.30%) |
Oct 03, 2007 | 27.41 | 27.41 | 26.93 | 26.99 | 725,758 | -0.48(-1.76%) |
Oct 02, 2007 | 27.26 | 27.53 | 27.18 | 27.47 | 750,563 | +0.28(+1.01%) |
Oct 01, 2007 | 26.61 | 27.20 | 26.47 | 27.20 | 1,015,335 | +0.66(+2.49%) |
Sep 28, 2007 | 26.48 | 26.77 | 26.42 | 26.53 | 911,969 | -0.02(-0.09%) |
Sep 27, 2007 | 26.46 | 26.67 | 26.31 | 26.56 | 566,035 | +0.28(+1.07%) |
Sep 26, 2007 | 26.31 | 26.68 | 26.08 | 26.28 | 740,675 | +0.05(+0.19%) |
Sep 25, 2007 | 25.89 | 26.28 | 25.84 | 26.23 | 633,020 | +0.15(+0.59%) |
Sep 24, 2007 | 26.52 | 26.63 | 26.07 | 26.07 | 736,864 | -0.45(-1.71%) |
Sep 21, 2007 | 27.03 | 27.03 | 26.52 | 26.53 | 1,160,449 | -0.15(-0.55%) |
Sep 20, 2007 | 27.18 | 27.23 | 26.61 | 26.67 | 806,174 | -0.52(-1.92%) |
Sep 19, 2007 | 27.24 | 27.42 | 27.04 | 27.20 | 1,086,237 | -0.25(-0.89%) |
Sep 18, 2007 | 26.15 | 27.44 | 26.04 | 27.44 | 1,434,882 | +1.33(+5.09%) |
Sep 17, 2007 | 26.26 | 26.33 | 25.99 | 26.11 | 675,468 | -0.23(-0.88%) |
Sep 14, 2007 | 26.39 | 26.47 | 26.11 | 26.34 | 665,159 | -0.16(-0.60%) |
Sep 13, 2007 | 26.32 | 26.58 | 26.18 | 26.50 | 690,968 | +0.31(+1.17%) |
Sep 12, 2007 | 26.52 | 26.52 | 26.03 | 26.20 | 921,041 | -0.34(-1.27%) |
Sep 11, 2007 | 25.91 | 26.63 | 25.65 | 26.53 | 1,287,342 | +0.78(+3.02%) |
Sep 10, 2007 | 26.05 | 26.26 | 25.58 | 25.76 | 1,170,489 | -0.19(-0.73%) |
Sep 07, 2007 | 25.79 | 26.03 | 25.71 | 25.95 | 1,314,724 | -0.25(-0.94%) |
Sep 06, 2007 | 25.93 | 26.20 | 25.72 | 26.19 | 1,032,722 | +0.25(+0.97%) |
Sep 05, 2007 | 25.87 | 26.04 | 25.60 | 25.94 | 1,284,958 | -0.20(-0.75%) |
Sep 04, 2007 | 25.63 | 26.29 | 25.63 | 26.14 | 748,675 | +0.32(+1.23%) |
Aug 31, 2007 | 25.93 | 26.20 | 25.72 | 25.82 | 966,981 | +0.12(+0.48%) |
Aug 30, 2007 | 25.74 | 25.96 | 25.40 | 25.69 | 680,329 | -0.39(-1.48%) |
Aug 29, 2007 | 25.70 | 26.08 | 25.42 | 26.08 | 973,144 | +0.61(+2.41%) |
Aug 28, 2007 | 25.88 | 25.93 | 25.45 | 25.47 | 1,248,123 | -0.64(-2.46%) |
Aug 27, 2007 | 26.39 | 26.39 | 26.09 | 26.11 | 704,630 | -0.23(-0.88%) |
Aug 24, 2007 | 26.28 | 26.38 | 26.09 | 26.34 | 1,118,758 | +0.12(+0.44%) |
Aug 23, 2007 | 26.64 | 26.64 | 26.10 | 26.23 | 904,737 | -0.18(-0.67%) |
Aug 22, 2007 | 26.01 | 26.55 | 25.96 | 26.41 | 1,118,742 | +0.45(+1.75%) |
Aug 21, 2007 | 25.69 | 26.12 | 25.45 | 25.95 | 1,175,463 | +0.10(+0.40%) |
Aug 20, 2007 | 26.13 | 26.34 | 25.57 | 25.85 | 954,243 | -0.29(-1.10%) |
Aug 17, 2007 | 25.66 | 26.73 | 25.48 | 26.14 | 1,557,079 | +0.85(+3.34%) |
Aug 16, 2007 | 24.06 | 25.40 | 24.06 | 25.29 | 1,704,895 | +0.96(+3.93%) |
Aug 15, 2007 | 24.18 | 25.01 | 24.09 | 24.33 | 1,334,906 | +0.09(+0.35%) |
Aug 14, 2007 | 25.37 | 25.55 | 24.25 | 24.25 | 1,686,433 | -1.19(-4.67%) |
Aug 13, 2007 | 24.35 | 25.63 | 24.17 | 25.44 | 2,068,472 | +0.59(+2.37%) |
Aug 10, 2007 | 22.69 | 25.05 | 22.06 | 24.85 | 3,100,257 | +2.24(+9.89%) |
Aug 09, 2007 | 24.60 | 25.38 | 22.52 | 22.61 | 3,234,354 | -1.97(-8.00%) |
Aug 08, 2007 | 24.39 | 25.22 | 24.16 | 24.58 | 1,772,067 | +0.19(+0.78%) |
Aug 07, 2007 | 23.84 | 24.76 | 23.70 | 24.39 | 1,622,407 | -0.03(-0.13%) |
Aug 06, 2007 | 23.46 | 24.42 | 23.28 | 24.42 | 1,310,130 | +0.97(+4.13%) |
Aug 03, 2007 | 23.66 | 24.89 | 23.45 | 23.45 | 1,566,050 | -1.16(-4.70%) |
Aug 02, 2007 | 24.48 | 25.04 | 24.39 | 24.61 | 1,296,558 | +0.08(+0.32%) |