Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.95 | 26.02 | 25.70 | 26.02 | 413,297 | +0.22(+0.84%) |
Oct 30, 2007 | 25.99 | 26.04 | 25.76 | 25.80 | 312,614 | -0.41(-1.57%) |
Oct 29, 2007 | 26.16 | 26.29 | 26.14 | 26.21 | 768,422 | +0.10(+0.40%) |
Oct 26, 2007 | 25.95 | 26.11 | 25.78 | 26.11 | 317,835 | +0.24(+0.93%) |
Oct 25, 2007 | 25.99 | 25.99 | 25.62 | 25.86 | 503,539 | -0.13(-0.50%) |
Oct 24, 2007 | 26.24 | 26.24 | 25.71 | 25.99 | 452,700 | -0.33(-1.25%) |
Oct 23, 2007 | 26.28 | 26.36 | 26.12 | 26.32 | 249,594 | +0.14(+0.55%) |
Oct 22, 2007 | 26.11 | 26.40 | 25.91 | 26.18 | 1,585,198 | -0.18(-0.67%) |
Oct 19, 2007 | 26.64 | 26.71 | 26.29 | 26.36 | 202,484 | -0.35(-1.30%) |
Oct 18, 2007 | 26.76 | 26.83 | 26.62 | 26.70 | 383,714 | -0.09(-0.33%) |
Oct 17, 2007 | 26.73 | 26.81 | 26.44 | 26.79 | 617,273 | +0.18(+0.70%) |
Oct 16, 2007 | 26.70 | 26.80 | 26.54 | 26.61 | 436,417 | -0.31(-1.14%) |
Oct 15, 2007 | 26.69 | 27.31 | 26.69 | 26.91 | 346,424 | -0.32(-1.18%) |
Oct 12, 2007 | 27.30 | 27.30 | 27.14 | 27.23 | 117,214 | +0.14(+0.50%) |
Oct 11, 2007 | 27.24 | 27.42 | 26.97 | 27.10 | 836,912 | -0.13(-0.47%) |
Oct 10, 2007 | 27.22 | 27.22 | 27.22 | 27.22 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 27.22 | 27.22 | 27.22 | 27.22 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 27.38 | 27.39 | 27.18 | 27.22 | 151,024 | -0.27(-0.99%) |
Oct 05, 2007 | 27.58 | 27.96 | 27.35 | 27.50 | 192,043 | +0.02(+0.06%) |
Oct 04, 2007 | 27.36 | 27.48 | 27.26 | 27.48 | 611,556 | +0.18(+0.65%) |
Oct 03, 2007 | 27.40 | 27.45 | 27.25 | 27.30 | 329,395 | -0.25(-0.91%) |
Oct 02, 2007 | 27.43 | 27.55 | 27.40 | 27.55 | 537,721 | +0.02(+0.09%) |
Oct 01, 2007 | 27.31 | 27.61 | 27.31 | 27.53 | 2,017,886 | +0.30(+1.09%) |
Sep 28, 2007 | 27.43 | 27.56 | 27.15 | 27.23 | 214,541 | -0.14(-0.53%) |
Sep 27, 2007 | 27.39 | 27.52 | 27.30 | 27.38 | 602,979 | -0.05(-0.18%) |
Sep 26, 2007 | 27.26 | 27.43 | 27.22 | 27.43 | 126,413 | +0.24(+0.89%) |
Sep 25, 2007 | 26.81 | 27.18 | 26.81 | 27.18 | 336,728 | +0.17(+0.63%) |
Sep 24, 2007 | 27.14 | 27.40 | 27.02 | 27.02 | 474,701 | -0.22(-0.80%) |
Sep 21, 2007 | 27.21 | 27.35 | 27.20 | 27.23 | 220,881 | +0.14(+0.53%) |
Sep 20, 2007 | 27.21 | 27.22 | 26.97 | 27.09 | 408,449 | +0.03(+0.12%) |
Sep 19, 2007 | 26.98 | 27.23 | 26.95 | 27.06 | 715,098 | +0.28(+1.05%) |
Sep 18, 2007 | 26.27 | 26.77 | 26.26 | 26.77 | 425,603 | +0.61(+2.34%) |
Sep 17, 2007 | 26.18 | 26.30 | 26.07 | 26.16 | 603,103 | -0.09(-0.34%) |
Sep 14, 2007 | 26.31 | 26.55 | 26.13 | 26.25 | 319,451 | -0.03(-0.12%) |
Sep 13, 2007 | 26.17 | 26.38 | 26.17 | 26.28 | 618,765 | +0.19(+0.71%) |
Sep 12, 2007 | 26.11 | 26.28 | 25.99 | 26.10 | 319,575 | -0.11(-0.43%) |
Sep 11, 2007 | 26.15 | 26.32 | 26.15 | 26.21 | 198,880 | +0.13(+0.49%) |
Sep 10, 2007 | 26.51 | 26.51 | 25.93 | 26.08 | 586,944 | -0.16(-0.61%) |
Sep 07, 2007 | 26.44 | 26.52 | 26.08 | 26.24 | 251,210 | -0.45(-1.69%) |
Sep 06, 2007 | 26.86 | 26.91 | 26.60 | 26.69 | 549,033 | -0.13(-0.48%) |
Sep 05, 2007 | 26.92 | 26.95 | 26.55 | 26.82 | 249,843 | -0.24(-0.89%) |
Sep 04, 2007 | 26.75 | 27.17 | 26.75 | 27.06 | 721,934 | +0.36(+1.36%) |
Aug 31, 2007 | 26.87 | 26.87 | 26.46 | 26.70 | 2,086,251 | +0.20(+0.76%) |
Aug 30, 2007 | 26.40 | 26.63 | 26.36 | 26.50 | 238,531 | -0.11(-0.42%) |
Aug 29, 2007 | 26.24 | 26.66 | 26.16 | 26.61 | 217,649 | +0.60(+2.29%) |
Aug 28, 2007 | 26.59 | 26.63 | 26.01 | 26.02 | 250,464 | -0.68(-2.53%) |
Aug 27, 2007 | 26.68 | 26.85 | 26.62 | 26.69 | 173,274 | +0.01(+0.03%) |
Aug 24, 2007 | 26.33 | 26.72 | 26.31 | 26.69 | 357,362 | +0.32(+1.22%) |
Aug 23, 2007 | 26.39 | 26.52 | 26.25 | 26.36 | 824,606 | +0.06(+0.24%) |
Aug 22, 2007 | 26.17 | 26.33 | 26.06 | 26.30 | 331,383 | +0.38(+1.46%) |
Aug 21, 2007 | 25.58 | 26.05 | 25.53 | 25.92 | 688,746 | +0.27(+1.07%) |
Aug 20, 2007 | 25.78 | 25.84 | 25.49 | 25.65 | 166,810 | -0.16(-0.62%) |
Aug 17, 2007 | 25.55 | 25.81 | 25.09 | 25.81 | 510,873 | +0.64(+2.52%) |
Aug 16, 2007 | 24.84 | 25.17 | 24.24 | 25.17 | 1,139,209 | -0.05(-0.19%) |
Aug 15, 2007 | 25.29 | 25.70 | 25.07 | 25.22 | 847,943 | -0.27(-1.07%) |
Aug 14, 2007 | 26.21 | 26.27 | 25.49 | 25.49 | 430,948 | -0.73(-2.79%) |
Aug 13, 2007 | 26.00 | 26.36 | 25.93 | 26.23 | 635,421 | +0.39(+1.53%) |
Aug 10, 2007 | 25.44 | 25.95 | 25.07 | 25.83 | 959,098 | +0.06(+0.25%) |
Aug 09, 2007 | 25.92 | 26.95 | 25.35 | 25.77 | 1,090,732 | -0.63(-2.38%) |
Aug 08, 2007 | 26.60 | 26.91 | 25.99 | 26.40 | 467,616 | -0.18(-0.70%) |
Aug 07, 2007 | 26.33 | 26.69 | 26.28 | 26.58 | 1,141,198 | +0.10(+0.39%) |
Aug 06, 2007 | 26.57 | 26.71 | 26.04 | 26.48 | 563,079 | -0.02(-0.09%) |
Aug 03, 2007 | 26.76 | 27.22 | 26.45 | 26.50 | 835,296 | -0.72(-2.66%) |
Aug 02, 2007 | 27.04 | 27.25 | 26.94 | 27.22 | 899,434 | +0.28(+1.05%) |