Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.76 | 24.52 | 23.67 | 24.48 | 442,941 | +0.77(+3.24%) |
Oct 30, 2007 | 23.71 | 23.81 | 23.63 | 23.71 | 396,257 | -0.16(-0.65%) |
Oct 29, 2007 | 24.32 | 24.44 | 23.59 | 23.86 | 288,800 | -0.42(-1.75%) |
Oct 26, 2007 | 23.83 | 24.39 | 23.37 | 24.29 | 465,608 | +0.17(+0.71%) |
Oct 25, 2007 | 24.52 | 24.66 | 23.58 | 24.12 | 372,364 | -0.31(-1.27%) |
Oct 24, 2007 | 24.20 | 24.56 | 23.59 | 24.43 | 379,838 | +0.01(+0.03%) |
Oct 23, 2007 | 24.24 | 24.47 | 24.04 | 24.42 | 295,539 | +0.29(+1.22%) |
Oct 22, 2007 | 23.50 | 24.35 | 23.50 | 24.12 | 318,574 | +0.38(+1.62%) |
Oct 19, 2007 | 24.11 | 24.45 | 23.74 | 23.74 | 479,944 | -0.48(-1.99%) |
Oct 18, 2007 | 24.32 | 24.71 | 24.22 | 24.22 | 292,108 | -0.20(-0.84%) |
Oct 17, 2007 | 25.03 | 25.06 | 24.15 | 24.43 | 372,364 | -0.32(-1.29%) |
Oct 16, 2007 | 25.26 | 25.26 | 24.73 | 24.75 | 302,890 | -0.54(-2.13%) |
Oct 15, 2007 | 25.39 | 25.71 | 25.14 | 25.28 | 1,218,792 | -0.20(-0.80%) |
Oct 12, 2007 | 25.71 | 25.87 | 25.25 | 25.49 | 478,106 | -0.20(-0.76%) |
Oct 11, 2007 | 26.93 | 27.02 | 25.67 | 25.68 | 320,044 | -1.16(-4.32%) |
Oct 10, 2007 | 26.52 | 26.92 | 26.45 | 26.84 | 304,606 | +0.22(+0.83%) |
Oct 09, 2007 | 26.64 | 27.00 | 26.24 | 26.62 | 207,563 | -0.05(-0.18%) |
Oct 08, 2007 | 27.19 | 27.30 | 26.48 | 26.67 | 283,531 | -0.71(-2.59%) |
Oct 05, 2007 | 27.00 | 27.63 | 26.37 | 27.38 | 279,855 | +0.78(+2.91%) |
Oct 04, 2007 | 26.48 | 26.71 | 26.02 | 26.61 | 157,939 | +0.16(+0.59%) |
Oct 03, 2007 | 26.93 | 27.30 | 26.44 | 26.45 | 294,803 | -0.73(-2.67%) |
Oct 02, 2007 | 26.61 | 27.20 | 26.43 | 27.18 | 229,373 | +0.55(+2.05%) |
Oct 01, 2007 | 25.88 | 26.79 | 25.88 | 26.63 | 283,776 | +0.64(+2.45%) |
Sep 28, 2007 | 27.03 | 27.36 | 25.99 | 25.99 | 209,033 | -1.11(-4.10%) |
Sep 27, 2007 | 26.69 | 27.21 | 26.57 | 27.10 | 185,385 | +0.52(+1.97%) |
Sep 26, 2007 | 26.58 | 27.07 | 26.50 | 26.58 | 222,757 | +0.23(+0.87%) |
Sep 25, 2007 | 26.17 | 26.43 | 25.65 | 26.35 | 290,760 | +0.07(+0.28%) |
Sep 24, 2007 | 26.70 | 27.20 | 26.16 | 26.28 | 206,460 | -0.58(-2.16%) |
Sep 21, 2007 | 27.39 | 28.04 | 26.82 | 26.86 | 442,695 | -0.27(-0.99%) |
Sep 20, 2007 | 27.07 | 27.65 | 26.87 | 27.13 | 286,717 | -0.02(-0.09%) |
Sep 19, 2007 | 26.85 | 27.66 | 26.81 | 27.15 | 427,624 | +0.30(+1.12%) |
Sep 18, 2007 | 25.41 | 26.85 | 25.23 | 26.85 | 507,636 | +1.53(+6.06%) |
Sep 17, 2007 | 25.33 | 25.50 | 25.15 | 25.32 | 234,152 | -0.04(-0.16%) |
Sep 14, 2007 | 25.30 | 25.61 | 25.21 | 25.36 | 331,807 | -0.06(-0.23%) |
Sep 13, 2007 | 25.43 | 25.83 | 25.21 | 25.41 | 350,554 | +0.06(+0.23%) |
Sep 12, 2007 | 25.39 | 25.59 | 25.19 | 25.36 | 298,847 | -0.02(-0.10%) |
Sep 11, 2007 | 25.41 | 25.70 | 25.19 | 25.38 | 436,447 | +0.07(+0.29%) |
Sep 10, 2007 | 25.81 | 25.94 | 24.81 | 25.31 | 371,261 | -0.37(-1.43%) |
Sep 07, 2007 | 26.24 | 26.45 | 25.34 | 25.68 | 461,320 | -1.02(-3.82%) |
Sep 06, 2007 | 26.99 | 27.26 | 26.61 | 26.70 | 210,136 | -0.16(-0.58%) |
Sep 05, 2007 | 26.77 | 27.19 | 26.60 | 26.85 | 265,764 | -0.07(-0.24%) |
Sep 04, 2007 | 26.83 | 27.29 | 26.61 | 26.92 | 208,421 | -0.02(-0.06%) |
Aug 31, 2007 | 27.01 | 27.23 | 26.61 | 26.93 | 162,718 | +0.23(+0.86%) |
Aug 30, 2007 | 27.01 | 27.56 | 26.43 | 26.70 | 185,875 | -0.66(-2.42%) |
Aug 29, 2007 | 26.66 | 27.43 | 26.57 | 27.36 | 197,271 | +0.80(+3.01%) |
Aug 28, 2007 | 27.62 | 27.71 | 26.56 | 26.57 | 335,973 | -1.28(-4.60%) |
Aug 27, 2007 | 28.47 | 28.56 | 27.66 | 27.85 | 256,574 | -0.77(-2.68%) |
Aug 24, 2007 | 28.24 | 28.61 | 28.16 | 28.61 | 169,212 | +0.45(+1.59%) |
Aug 23, 2007 | 28.61 | 28.95 | 27.67 | 28.16 | 229,863 | -0.36(-1.26%) |
Aug 22, 2007 | 28.61 | 28.72 | 28.16 | 28.52 | 223,492 | +0.02(+0.09%) |
Aug 21, 2007 | 28.36 | 28.71 | 28.03 | 28.50 | 234,519 | -0.19(-0.65%) |
Aug 20, 2007 | 28.01 | 29.28 | 27.99 | 28.69 | 397,727 | +0.86(+3.08%) |
Aug 17, 2007 | 28.40 | 28.93 | 26.61 | 27.83 | 470,387 | +0.43(+1.58%) |
Aug 16, 2007 | 26.02 | 27.81 | 25.32 | 27.40 | 826,700 | +1.46(+5.63%) |
Aug 15, 2007 | 26.36 | 26.88 | 25.88 | 25.94 | 292,108 | -0.37(-1.40%) |
Aug 14, 2007 | 27.59 | 27.80 | 26.30 | 26.30 | 280,958 | -1.22(-4.45%) |
Aug 13, 2007 | 27.75 | 27.93 | 26.33 | 27.53 | 624,160 | -0.47(-1.66%) |
Aug 10, 2007 | 29.69 | 29.81 | 27.01 | 27.99 | 1,041,125 | -2.33(-7.67%) |
Aug 09, 2007 | 28.60 | 30.56 | 28.03 | 30.32 | 1,454,905 | +1.72(+6.02%) |
Aug 08, 2007 | 27.83 | 28.84 | 27.83 | 28.60 | 951,189 | +0.97(+3.52%) |
Aug 07, 2007 | 26.95 | 27.74 | 26.77 | 27.63 | 430,688 | +0.58(+2.14%) |
Aug 06, 2007 | 26.81 | 27.35 | 26.38 | 27.05 | 574,536 | +0.13(+0.48%) |
Aug 03, 2007 | 27.28 | 27.66 | 26.85 | 26.92 | 516,580 | -0.74(-2.68%) |
Aug 02, 2007 | 27.63 | 28.26 | 27.45 | 27.66 | 745,709 | -0.11(-0.41%) |