Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.35 | 27.39 | 26.38 | 27.20 | 191,135 | -0.17(-0.62%) |
Oct 30, 2007 | 26.07 | 27.65 | 26.07 | 27.37 | 286,449 | +1.30(+4.99%) |
Oct 29, 2007 | 27.15 | 27.18 | 25.69 | 26.07 | 462,031 | +0.24(+0.92%) |
Oct 26, 2007 | 25.31 | 25.84 | 25.21 | 25.84 | 134,615 | +0.56(+2.22%) |
Oct 25, 2007 | 25.86 | 25.96 | 25.19 | 25.27 | 200,796 | -0.35(-1.35%) |
Oct 24, 2007 | 25.61 | 25.82 | 25.29 | 25.62 | 188,629 | -0.20(-0.79%) |
Oct 23, 2007 | 25.93 | 25.93 | 25.54 | 25.82 | 204,861 | +0.02(+0.08%) |
Oct 22, 2007 | 25.10 | 25.88 | 24.83 | 25.80 | 237,292 | +0.58(+2.31%) |
Oct 19, 2007 | 26.02 | 26.02 | 25.21 | 25.22 | 191,827 | -0.80(-3.07%) |
Oct 18, 2007 | 25.88 | 26.15 | 25.86 | 26.02 | 173,335 | -0.07(-0.26%) |
Oct 17, 2007 | 26.36 | 26.99 | 25.73 | 26.09 | 114,603 | -0.02(-0.08%) |
Oct 16, 2007 | 26.28 | 26.31 | 26.04 | 26.11 | 138,949 | -0.20(-0.77%) |
Oct 15, 2007 | 26.80 | 27.04 | 25.98 | 26.31 | 228,463 | -0.54(-1.99%) |
Oct 12, 2007 | 26.99 | 27.26 | 26.31 | 26.85 | 132,502 | -0.18(-0.65%) |
Oct 11, 2007 | 27.25 | 27.51 | 26.82 | 27.02 | 126,245 | -0.13(-0.47%) |
Oct 10, 2007 | 27.77 | 27.88 | 27.07 | 27.15 | 119,400 | -0.56(-2.00%) |
Oct 09, 2007 | 27.69 | 28.03 | 27.32 | 27.71 | 140,284 | +0.06(+0.22%) |
Oct 08, 2007 | 27.24 | 42.22 | 27.04 | 27.64 | 407,291 | +0.30(+1.09%) |
Oct 05, 2007 | 26.82 | 27.35 | 26.53 | 27.35 | 202,310 | +0.78(+2.93%) |
Oct 04, 2007 | 26.47 | 26.71 | 26.30 | 26.57 | 148,618 | +0.25(+0.95%) |
Oct 03, 2007 | 26.48 | 26.73 | 26.17 | 26.32 | 148,075 | -0.36(-1.35%) |
Oct 02, 2007 | 26.59 | 26.72 | 26.33 | 26.68 | 215,948 | +0.14(+0.51%) |
Oct 01, 2007 | 25.86 | 26.61 | 25.57 | 26.54 | 260,466 | +0.69(+2.67%) |
Sep 28, 2007 | 25.89 | 25.99 | 25.60 | 25.85 | 265,178 | -0.10(-0.39%) |
Sep 27, 2007 | 25.83 | 26.27 | 25.53 | 25.95 | 152,658 | +0.17(+0.66%) |
Sep 26, 2007 | 25.57 | 25.97 | 25.57 | 25.78 | 206,906 | +0.24(+0.95%) |
Sep 25, 2007 | 25.39 | 25.65 | 25.20 | 25.54 | 198,591 | +0.03(+0.11%) |
Sep 24, 2007 | 25.77 | 25.96 | 25.44 | 25.51 | 184,877 | -0.26(-1.02%) |
Sep 21, 2007 | 25.82 | 26.03 | 25.19 | 25.78 | 557,060 | +0.20(+0.77%) |
Sep 20, 2007 | 26.34 | 26.53 | 25.46 | 25.58 | 228,130 | -0.81(-3.05%) |
Sep 19, 2007 | 25.61 | 26.52 | 25.52 | 26.38 | 257,661 | +1.08(+4.28%) |
Sep 18, 2007 | 24.43 | 25.71 | 24.31 | 25.30 | 309,413 | +0.99(+4.07%) |
Sep 17, 2007 | 24.77 | 24.77 | 24.31 | 24.31 | 256,448 | -0.58(-2.31%) |
Sep 14, 2007 | 24.54 | 24.96 | 24.54 | 24.89 | 118,795 | +0.11(+0.44%) |
Sep 13, 2007 | 25.15 | 25.25 | 24.62 | 24.78 | 159,073 | -0.26(-1.03%) |
Sep 12, 2007 | 25.28 | 25.34 | 24.98 | 25.04 | 65,039 | -0.30(-1.18%) |
Sep 11, 2007 | 25.29 | 25.51 | 24.99 | 25.33 | 118,442 | +0.15(+0.59%) |
Sep 10, 2007 | 25.76 | 25.89 | 24.95 | 25.19 | 158,898 | -0.51(-2.00%) |
Sep 07, 2007 | 26.22 | 26.32 | 25.52 | 25.70 | 145,387 | -0.91(-3.41%) |
Sep 06, 2007 | 26.76 | 26.80 | 26.40 | 26.61 | 105,572 | -0.14(-0.51%) |
Sep 05, 2007 | 28.08 | 28.08 | 26.73 | 26.74 | 302,826 | -0.73(-2.66%) |
Sep 04, 2007 | 27.52 | 28.11 | 27.40 | 27.47 | 196,374 | -0.07(-0.25%) |
Aug 31, 2007 | 27.71 | 28.42 | 27.22 | 27.54 | 129,859 | +0.18(+0.64%) |
Aug 30, 2007 | 27.73 | 27.98 | 27.25 | 27.37 | 196,632 | -0.66(-2.34%) |
Aug 29, 2007 | 27.38 | 28.02 | 27.16 | 28.02 | 172,014 | +0.76(+2.78%) |
Aug 28, 2007 | 27.72 | 27.85 | 27.27 | 27.27 | 151,126 | -0.66(-2.38%) |
Aug 27, 2007 | 27.89 | 28.11 | 27.64 | 27.93 | 179,463 | -0.16(-0.55%) |
Aug 24, 2007 | 27.20 | 28.12 | 26.92 | 28.08 | 126,451 | +0.83(+3.03%) |
Aug 23, 2007 | 27.39 | 27.56 | 27.01 | 27.26 | 139,528 | +0.01(+0.02%) |
Aug 22, 2007 | 27.17 | 27.40 | 26.92 | 27.25 | 133,220 | +0.28(+1.03%) |
Aug 21, 2007 | 26.97 | 27.18 | 26.41 | 26.97 | 152,447 | -0.07(-0.28%) |
Aug 20, 2007 | 27.07 | 27.26 | 26.65 | 27.05 | 181,835 | +0.09(+0.35%) |
Aug 17, 2007 | 27.21 | 27.33 | 25.49 | 26.95 | 376,359 | +0.54(+2.05%) |
Aug 16, 2007 | 25.60 | 27.02 | 25.09 | 26.41 | 442,541 | +0.76(+2.96%) |
Aug 15, 2007 | 26.26 | 26.57 | 25.64 | 25.65 | 156,883 | -0.68(-2.60%) |
Aug 14, 2007 | 26.93 | 27.23 | 26.30 | 26.34 | 155,908 | -0.56(-2.06%) |
Aug 13, 2007 | 27.22 | 28.02 | 26.80 | 26.89 | 133,456 | -0.14(-0.50%) |
Aug 10, 2007 | 27.43 | 28.71 | 26.90 | 27.03 | 342,010 | -0.66(-2.40%) |
Aug 09, 2007 | 28.84 | 29.69 | 27.58 | 27.69 | 492,908 | -1.52(-5.19%) |
Aug 08, 2007 | 27.80 | 29.81 | 27.80 | 29.21 | 490,651 | +1.58(+5.74%) |
Aug 07, 2007 | 26.69 | 27.83 | 25.80 | 27.62 | 271,560 | +0.87(+3.24%) |
Aug 06, 2007 | 25.96 | 27.02 | 25.82 | 26.76 | 222,829 | +0.84(+3.24%) |
Aug 03, 2007 | 26.11 | 27.08 | 25.89 | 25.92 | 221,435 | -1.10(-4.09%) |
Aug 02, 2007 | 26.72 | 27.05 | 26.49 | 27.02 | 149,931 | +0.36(+1.35%) |