Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.46 | 28.40 | 27.43 | 28.26 | 852,984 | +0.82(+2.99%) |
Oct 30, 2007 | 27.27 | 27.73 | 27.13 | 27.44 | 682,372 | +0.04(+0.15%) |
Oct 29, 2007 | 27.65 | 27.79 | 27.20 | 27.40 | 541,848 | -0.19(-0.69%) |
Oct 26, 2007 | 27.76 | 27.97 | 27.37 | 27.59 | 503,333 | +0.20(+0.73%) |
Oct 25, 2007 | 27.82 | 28.06 | 27.36 | 27.39 | 1,004,968 | -0.47(-1.69%) |
Oct 24, 2007 | 27.71 | 27.86 | 27.12 | 27.86 | 654,932 | +0.00(+0.00%) |
Oct 23, 2007 | 28.10 | 28.10 | 27.59 | 27.86 | 599,320 | -0.17(-0.61%) |
Oct 22, 2007 | 27.40 | 28.09 | 27.31 | 28.03 | 775,400 | +0.55(+2.00%) |
Oct 19, 2007 | 28.59 | 28.65 | 27.47 | 27.48 | 881,268 | -1.11(-3.88%) |
Oct 18, 2007 | 28.50 | 28.79 | 28.40 | 28.59 | 604,086 | -0.05(-0.17%) |
Oct 17, 2007 | 28.38 | 28.69 | 28.15 | 28.64 | 766,877 | +0.30(+1.06%) |
Oct 16, 2007 | 28.47 | 28.52 | 28.12 | 28.34 | 1,009,222 | -0.14(-0.49%) |
Oct 15, 2007 | 28.55 | 28.68 | 28.22 | 28.48 | 906,674 | -0.12(-0.42%) |
Oct 12, 2007 | 28.40 | 29.11 | 28.17 | 28.60 | 1,867,155 | +0.26(+0.92%) |
Oct 11, 2007 | 27.97 | 28.53 | 27.90 | 28.34 | 1,993,862 | +0.34(+1.21%) |
Oct 10, 2007 | 27.66 | 28.00 | 27.65 | 28.00 | 1,582,567 | +0.22(+0.79%) |
Oct 09, 2007 | 26.96 | 27.78 | 26.84 | 27.78 | 1,227,118 | +0.95(+3.54%) |
Oct 08, 2007 | 26.90 | 27.16 | 26.69 | 26.83 | 706,082 | -0.06(-0.22%) |
Oct 05, 2007 | 27.08 | 27.17 | 26.80 | 26.89 | 851,657 | -0.05(-0.19%) |
Oct 04, 2007 | 27.23 | 27.30 | 26.88 | 26.94 | 713,804 | -0.37(-1.35%) |
Oct 03, 2007 | 27.14 | 27.37 | 26.65 | 27.31 | 1,251,497 | +0.09(+0.33%) |
Oct 02, 2007 | 27.35 | 27.72 | 27.15 | 27.22 | 929,701 | -0.25(-0.91%) |
Oct 01, 2007 | 27.01 | 27.51 | 26.97 | 27.47 | 1,200,623 | +0.39(+1.44%) |
Sep 28, 2007 | 26.97 | 27.10 | 26.83 | 27.08 | 1,050,182 | +0.09(+0.33%) |
Sep 27, 2007 | 26.49 | 26.99 | 26.25 | 26.99 | 576,743 | +0.55(+2.08%) |
Sep 26, 2007 | 26.44 | 26.69 | 26.26 | 26.44 | 751,262 | +0.08(+0.30%) |
Sep 25, 2007 | 26.03 | 26.48 | 25.99 | 26.36 | 782,182 | +0.16(+0.61%) |
Sep 24, 2007 | 26.39 | 26.40 | 26.13 | 26.20 | 1,109,237 | -0.23(-0.87%) |
Sep 21, 2007 | 26.58 | 26.58 | 26.12 | 26.43 | 774,849 | +0.05(+0.19%) |
Sep 20, 2007 | 26.42 | 26.52 | 26.21 | 26.38 | 452,248 | -0.13(-0.49%) |
Sep 19, 2007 | 26.49 | 26.90 | 26.31 | 26.51 | 911,175 | +0.08(+0.30%) |
Sep 18, 2007 | 26.04 | 26.46 | 25.61 | 26.43 | 1,000,222 | +0.52(+2.01%) |
Sep 17, 2007 | 25.87 | 26.05 | 25.63 | 25.91 | 1,167,196 | +0.02(+0.08%) |
Sep 14, 2007 | 26.17 | 26.31 | 25.71 | 25.89 | 1,097,564 | -0.55(-2.08%) |
Sep 13, 2007 | 26.84 | 26.84 | 26.24 | 26.44 | 772,242 | -0.21(-0.79%) |
Sep 12, 2007 | 26.58 | 26.84 | 26.34 | 26.65 | 646,371 | +0.16(+0.60%) |
Sep 11, 2007 | 26.46 | 26.56 | 26.22 | 26.49 | 824,139 | +0.09(+0.34%) |
Sep 10, 2007 | 26.77 | 26.89 | 26.26 | 26.40 | 739,232 | -0.31(-1.16%) |
Sep 07, 2007 | 26.93 | 26.95 | 26.60 | 26.71 | 926,741 | -0.36(-1.33%) |
Sep 06, 2007 | 26.80 | 27.15 | 26.73 | 27.07 | 971,951 | +0.31(+1.16%) |
Sep 05, 2007 | 26.65 | 27.10 | 26.34 | 26.76 | 1,825,306 | -0.15(-0.56%) |
Sep 04, 2007 | 26.67 | 27.10 | 26.52 | 26.91 | 1,429,331 | -0.41(-1.50%) |
Aug 31, 2007 | 27.08 | 27.35 | 27.00 | 27.32 | 735,003 | +0.32(+1.19%) |
Aug 30, 2007 | 26.92 | 27.27 | 26.85 | 27.00 | 951,220 | -0.15(-0.55%) |
Aug 29, 2007 | 27.04 | 27.20 | 26.65 | 27.15 | 1,120,581 | +0.35(+1.31%) |
Aug 28, 2007 | 26.86 | 27.29 | 26.72 | 26.80 | 1,871,130 | -0.25(-0.92%) |
Aug 27, 2007 | 26.95 | 27.16 | 26.77 | 27.05 | 1,396,698 | +0.01(+0.04%) |
Aug 24, 2007 | 26.76 | 27.10 | 26.67 | 27.04 | 1,951,070 | +0.06(+0.22%) |
Aug 23, 2007 | 25.82 | 27.33 | 25.10 | 26.98 | 3,279,667 | +1.22(+4.74%) |
Aug 22, 2007 | 25.32 | 25.76 | 24.82 | 25.76 | 1,332,149 | +0.74(+2.96%) |
Aug 21, 2007 | 24.53 | 25.15 | 24.53 | 25.02 | 1,367,571 | +0.71(+2.92%) |
Aug 20, 2007 | 24.04 | 24.45 | 23.70 | 24.31 | 933,354 | +0.28(+1.17%) |
Aug 17, 2007 | 24.11 | 24.58 | 23.60 | 24.03 | 1,092,849 | +0.41(+1.74%) |
Aug 16, 2007 | 24.68 | 25.01 | 23.25 | 23.62 | 1,822,353 | -1.14(-4.60%) |
Aug 15, 2007 | 24.64 | 25.40 | 24.64 | 24.76 | 1,428,828 | -0.06(-0.24%) |
Aug 14, 2007 | 25.07 | 25.41 | 24.79 | 24.82 | 1,035,864 | -0.13(-0.52%) |
Aug 13, 2007 | 25.10 | 25.51 | 24.92 | 24.95 | 1,723,589 | +0.03(+0.12%) |
Aug 10, 2007 | 23.31 | 25.27 | 22.95 | 24.92 | 3,195,283 | +1.26(+5.33%) |
Aug 09, 2007 | 23.60 | 23.78 | 22.34 | 23.66 | 4,958,002 | +0.02(+0.08%) |
Aug 08, 2007 | 23.52 | 23.68 | 22.01 | 23.64 | 3,387,121 | +0.24(+1.03%) |
Aug 07, 2007 | 24.00 | 24.28 | 22.80 | 23.40 | 2,976,192 | -0.55(-2.30%) |
Aug 06, 2007 | 24.09 | 24.09 | 23.70 | 23.95 | 1,981,040 | -0.05(-0.21%) |
Aug 03, 2007 | 24.02 | 25.27 | 23.93 | 24.00 | 1,542,554 | -1.13(-4.50%) |
Aug 02, 2007 | 24.39 | 25.25 | 24.33 | 25.13 | 2,097,221 | +0.91(+3.76%) |