Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.76 | 25.03 | 24.32 | 24.47 | 237,164 | -0.10(-0.41%) |
Oct 30, 2007 | 24.40 | 24.74 | 24.38 | 24.57 | 575,730 | -0.06(-0.24%) |
Oct 29, 2007 | 24.49 | 24.91 | 24.42 | 24.63 | 216,045 | +0.11(+0.44%) |
Oct 26, 2007 | 24.47 | 24.65 | 24.46 | 24.52 | 105,089 | -0.02(-0.10%) |
Oct 25, 2007 | 24.46 | 24.93 | 24.36 | 24.55 | 183,864 | -0.01(-0.05%) |
Oct 24, 2007 | 24.46 | 24.71 | 24.29 | 24.56 | 240,013 | +0.08(+0.34%) |
Oct 23, 2007 | 23.95 | 24.61 | 23.95 | 24.47 | 552,097 | +0.61(+2.55%) |
Oct 22, 2007 | 23.93 | 24.07 | 23.82 | 23.87 | 369,741 | -0.20(-0.82%) |
Oct 19, 2007 | 24.10 | 24.16 | 23.82 | 24.06 | 342,588 | -0.10(-0.42%) |
Oct 18, 2007 | 24.40 | 24.46 | 24.12 | 24.16 | 364,880 | -0.29(-1.20%) |
Oct 17, 2007 | 24.32 | 24.57 | 24.18 | 24.46 | 783,730 | +0.04(+0.17%) |
Oct 16, 2007 | 24.16 | 25.06 | 24.11 | 24.41 | 678,305 | +0.25(+1.04%) |
Oct 15, 2007 | 24.06 | 24.43 | 23.85 | 24.16 | 287,110 | +0.20(+0.85%) |
Oct 12, 2007 | 23.88 | 24.16 | 23.52 | 23.96 | 153,712 | -0.04(-0.17%) |
Oct 11, 2007 | 23.76 | 24.30 | 23.75 | 24.00 | 144,142 | +0.14(+0.58%) |
Oct 10, 2007 | 24.24 | 24.38 | 23.69 | 23.87 | 167,439 | -0.25(-1.04%) |
Oct 09, 2007 | 24.34 | 24.38 | 23.84 | 24.12 | 295,491 | -0.33(-1.37%) |
Oct 08, 2007 | 23.84 | 25.30 | 23.84 | 24.45 | 218,392 | +0.61(+2.55%) |
Oct 05, 2007 | 23.63 | 24.10 | 23.22 | 23.84 | 298,340 | +0.33(+1.40%) |
Oct 04, 2007 | 23.80 | 23.91 | 22.67 | 23.51 | 359,181 | -0.38(-1.57%) |
Oct 03, 2007 | 24.16 | 24.40 | 23.61 | 23.89 | 291,636 | -0.27(-1.14%) |
Oct 02, 2007 | 24.10 | 24.22 | 23.99 | 24.16 | 107,100 | -0.07(-0.30%) |
Oct 01, 2007 | 24.16 | 24.74 | 24.03 | 24.24 | 197,441 | +0.02(+0.07%) |
Sep 28, 2007 | 24.06 | 24.77 | 24.03 | 24.22 | 134,420 | +0.07(+0.30%) |
Sep 27, 2007 | 24.13 | 24.32 | 24.01 | 24.15 | 159,226 | +0.10(+0.42%) |
Sep 26, 2007 | 24.46 | 24.50 | 23.37 | 24.04 | 234,649 | -0.42(-1.71%) |
Sep 25, 2007 | 24.46 | 24.46 | 24.01 | 24.46 | 124,699 | +0.00(+0.00%) |
Sep 24, 2007 | 24.86 | 24.93 | 24.28 | 24.46 | 250,404 | -0.30(-1.20%) |
Sep 21, 2007 | 25.24 | 25.37 | 24.19 | 24.76 | 108,777 | -0.42(-1.68%) |
Sep 20, 2007 | 25.57 | 25.88 | 24.93 | 25.18 | 178,669 | -0.50(-1.95%) |
Sep 19, 2007 | 24.90 | 25.90 | 24.54 | 25.69 | 525,783 | +0.79(+3.19%) |
Sep 18, 2007 | 24.19 | 25.14 | 24.16 | 24.89 | 161,070 | +0.67(+2.76%) |
Sep 17, 2007 | 24.52 | 24.59 | 24.00 | 24.22 | 121,347 | -0.51(-2.07%) |
Sep 14, 2007 | 24.21 | 25.15 | 23.86 | 24.74 | 248,728 | +0.35(+1.44%) |
Sep 13, 2007 | 24.61 | 24.91 | 24.10 | 24.38 | 80,116 | +0.23(+0.94%) |
Sep 12, 2007 | 24.06 | 24.37 | 23.91 | 24.16 | 194,424 | -0.02(-0.10%) |
Sep 11, 2007 | 24.00 | 24.31 | 23.87 | 24.18 | 146,153 | +0.08(+0.32%) |
Sep 10, 2007 | 24.43 | 24.52 | 23.87 | 24.10 | 149,170 | -0.42(-1.73%) |
Sep 07, 2007 | 24.76 | 24.76 | 24.28 | 24.53 | 199,284 | -0.38(-1.51%) |
Sep 06, 2007 | 24.88 | 25.16 | 24.72 | 24.90 | 215,039 | +0.11(+0.46%) |
Sep 05, 2007 | 24.46 | 25.11 | 23.91 | 24.79 | 373,260 | +0.12(+0.48%) |
Sep 04, 2007 | 24.96 | 25.15 | 24.67 | 24.67 | 250,237 | -0.39(-1.55%) |
Aug 31, 2007 | 25.02 | 25.14 | 24.46 | 25.06 | 572,210 | +0.00(+0.00%) |
Aug 30, 2007 | 24.52 | 25.17 | 24.44 | 25.06 | 372,758 | +0.35(+1.40%) |
Aug 29, 2007 | 24.56 | 25.09 | 24.35 | 24.71 | 200,290 | +0.42(+1.72%) |
Aug 28, 2007 | 25.00 | 25.10 | 23.96 | 24.29 | 600,200 | -0.53(-2.12%) |
Aug 27, 2007 | 25.12 | 25.33 | 24.58 | 24.82 | 372,422 | -0.10(-0.41%) |
Aug 24, 2007 | 24.49 | 24.99 | 24.26 | 24.92 | 247,890 | +0.46(+1.88%) |
Aug 23, 2007 | 24.64 | 25.63 | 24.39 | 24.46 | 1,821,721 | -0.08(-0.32%) |
Aug 22, 2007 | 22.67 | 24.64 | 22.64 | 24.54 | 1,162,187 | +1.88(+8.29%) |
Aug 21, 2007 | 21.40 | 23.51 | 20.91 | 22.66 | 785,239 | +1.20(+5.59%) |
Aug 20, 2007 | 22.24 | 22.36 | 21.17 | 21.46 | 827,979 | -0.76(-3.41%) |
Aug 17, 2007 | 23.20 | 23.27 | 22.01 | 22.22 | 704,955 | -0.16(-0.69%) |
Aug 16, 2007 | 23.51 | 23.51 | 21.29 | 22.37 | 973,629 | -1.43(-6.01%) |
Aug 15, 2007 | 25.57 | 25.57 | 23.74 | 23.81 | 563,327 | -1.73(-6.78%) |
Aug 14, 2007 | 25.66 | 25.66 | 24.09 | 25.54 | 428,403 | -0.02(-0.07%) |
Aug 13, 2007 | 25.21 | 25.55 | 24.75 | 25.55 | 328,845 | +0.49(+1.95%) |
Aug 10, 2007 | 24.03 | 25.10 | 23.45 | 25.06 | 885,300 | +1.03(+4.30%) |
Aug 09, 2007 | 25.06 | 25.10 | 23.27 | 24.03 | 633,890 | -1.10(-4.37%) |
Aug 08, 2007 | 25.39 | 25.73 | 24.81 | 25.13 | 507,681 | -0.07(-0.28%) |
Aug 07, 2007 | 25.76 | 25.83 | 24.69 | 25.20 | 291,301 | -0.51(-1.97%) |
Aug 06, 2007 | 25.78 | 26.35 | 25.52 | 25.71 | 425,554 | +0.06(+0.23%) |
Aug 03, 2007 | 25.77 | 25.94 | 25.51 | 25.65 | 413,319 | -0.02(-0.07%) |
Aug 02, 2007 | 25.68 | 26.13 | 24.11 | 25.67 | 982,847 | -0.07(-0.25%) |