Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.99 | 24.63 | 23.88 | 24.52 | 152,766 | +0.57(+2.38%) |
Oct 30, 2007 | 23.94 | 24.15 | 23.81 | 23.95 | 116,290 | -0.05(-0.21%) |
Oct 29, 2007 | 24.00 | 24.48 | 23.83 | 24.00 | 116,603 | +0.00(+0.00%) |
Oct 26, 2007 | 23.75 | 24.33 | 23.50 | 24.00 | 146,446 | +0.47(+2.00%) |
Oct 25, 2007 | 24.54 | 24.54 | 23.15 | 23.53 | 140,858 | -0.89(-3.64%) |
Oct 24, 2007 | 24.73 | 24.73 | 23.77 | 24.42 | 172,063 | -0.45(-1.81%) |
Oct 23, 2007 | 24.29 | 24.95 | 24.04 | 24.87 | 185,993 | +0.82(+3.41%) |
Oct 22, 2007 | 24.50 | 24.55 | 23.96 | 24.05 | 226,600 | -0.55(-2.24%) |
Oct 19, 2007 | 25.49 | 25.62 | 24.58 | 24.60 | 188,315 | -0.95(-3.72%) |
Oct 18, 2007 | 26.00 | 26.45 | 25.39 | 25.55 | 210,910 | -0.91(-3.44%) |
Oct 17, 2007 | 26.97 | 26.97 | 25.89 | 26.46 | 129,086 | -0.25(-0.94%) |
Oct 16, 2007 | 26.55 | 26.76 | 25.88 | 26.71 | 165,261 | +0.07(+0.26%) |
Oct 15, 2007 | 26.80 | 27.80 | 26.39 | 26.64 | 159,456 | -0.19(-0.71%) |
Oct 12, 2007 | 26.41 | 26.94 | 26.32 | 26.83 | 152,669 | +0.44(+1.67%) |
Oct 11, 2007 | 26.51 | 26.60 | 26.24 | 26.39 | 227,054 | -0.04(-0.15%) |
Oct 10, 2007 | 26.60 | 26.70 | 25.84 | 26.43 | 309,432 | -0.25(-0.94%) |
Oct 09, 2007 | 26.50 | 26.70 | 26.50 | 26.68 | 242,953 | +0.11(+0.41%) |
Oct 08, 2007 | 26.85 | 26.85 | 26.50 | 26.57 | 94,163 | -0.36(-1.34%) |
Oct 05, 2007 | 27.09 | 27.30 | 26.86 | 26.93 | 172,677 | -0.11(-0.41%) |
Oct 04, 2007 | 26.89 | 27.37 | 26.89 | 27.04 | 147,162 | +0.22(+0.82%) |
Oct 03, 2007 | 26.85 | 27.15 | 26.64 | 26.82 | 196,730 | -0.12(-0.45%) |
Oct 02, 2007 | 27.09 | 27.54 | 26.84 | 26.94 | 367,440 | -0.10(-0.37%) |
Oct 01, 2007 | 26.20 | 27.10 | 26.20 | 27.04 | 479,517 | +0.83(+3.17%) |
Sep 28, 2007 | 26.28 | 26.69 | 26.13 | 26.21 | 264,549 | -0.10(-0.38%) |
Sep 27, 2007 | 26.05 | 26.40 | 26.05 | 26.31 | 331,083 | +0.31(+1.19%) |
Sep 26, 2007 | 26.37 | 26.55 | 25.72 | 26.00 | 322,235 | -0.55(-2.07%) |
Sep 25, 2007 | 26.29 | 26.65 | 26.29 | 26.55 | 236,391 | +0.09(+0.34%) |
Sep 24, 2007 | 26.40 | 26.70 | 26.09 | 26.46 | 217,786 | +0.06(+0.23%) |
Sep 21, 2007 | 26.32 | 26.70 | 26.12 | 26.40 | 345,850 | +0.33(+1.27%) |
Sep 20, 2007 | 25.69 | 26.71 | 24.89 | 26.07 | 360,778 | +0.34(+1.32%) |
Sep 19, 2007 | 24.98 | 25.94 | 24.84 | 25.73 | 231,597 | +1.09(+4.42%) |
Sep 18, 2007 | 23.65 | 24.66 | 23.65 | 24.64 | 430,389 | +1.10(+4.67%) |
Sep 17, 2007 | 24.25 | 24.39 | 23.39 | 23.54 | 221,673 | -0.78(-3.21%) |
Sep 14, 2007 | 24.37 | 24.40 | 23.99 | 24.32 | 129,338 | -0.25(-1.02%) |
Sep 13, 2007 | 24.54 | 24.97 | 24.34 | 24.57 | 119,315 | +0.15(+0.61%) |
Sep 12, 2007 | 23.88 | 25.16 | 23.68 | 24.42 | 230,593 | +0.49(+2.05%) |
Sep 11, 2007 | 23.27 | 24.00 | 23.17 | 23.93 | 197,361 | +0.73(+3.15%) |
Sep 10, 2007 | 23.11 | 23.62 | 22.91 | 23.20 | 181,698 | +0.15(+0.65%) |
Sep 07, 2007 | 22.57 | 23.14 | 22.55 | 23.05 | 127,138 | +0.05(+0.22%) |
Sep 06, 2007 | 22.58 | 23.16 | 22.50 | 23.00 | 131,114 | +0.45(+2.00%) |
Sep 05, 2007 | 22.60 | 22.84 | 22.33 | 22.55 | 156,633 | -0.22(-0.97%) |
Sep 04, 2007 | 22.42 | 22.99 | 22.24 | 22.77 | 215,941 | +0.50(+2.25%) |
Aug 31, 2007 | 22.24 | 22.40 | 21.94 | 22.27 | 104,626 | +0.11(+0.50%) |
Aug 30, 2007 | 21.75 | 22.26 | 21.66 | 22.16 | 126,469 | +0.15(+0.68%) |
Aug 29, 2007 | 21.43 | 22.05 | 21.33 | 22.01 | 146,097 | +0.66(+3.09%) |
Aug 28, 2007 | 21.39 | 22.04 | 21.29 | 21.35 | 174,482 | -0.32(-1.48%) |
Aug 27, 2007 | 21.28 | 21.79 | 21.01 | 21.67 | 166,019 | +0.32(+1.50%) |
Aug 24, 2007 | 21.35 | 21.37 | 20.90 | 21.35 | 211,715 | -0.02(-0.09%) |
Aug 23, 2007 | 21.10 | 21.63 | 21.10 | 21.37 | 244,794 | +0.49(+2.35%) |
Aug 22, 2007 | 21.16 | 21.89 | 20.75 | 20.88 | 434,049 | +0.04(+0.19%) |
Aug 21, 2007 | 21.07 | 21.73 | 20.57 | 20.84 | 199,612 | -0.14(-0.67%) |
Aug 20, 2007 | 21.25 | 21.41 | 20.82 | 20.98 | 209,323 | -0.19(-0.90%) |
Aug 17, 2007 | 22.31 | 22.55 | 21.08 | 21.17 | 276,627 | -0.28(-1.31%) |
Aug 16, 2007 | 21.87 | 22.05 | 21.26 | 21.45 | 344,767 | -0.48(-2.19%) |
Aug 15, 2007 | 22.86 | 22.86 | 21.93 | 21.93 | 218,486 | -0.79(-3.48%) |
Aug 14, 2007 | 23.36 | 23.52 | 22.71 | 22.72 | 206,468 | -0.64(-2.74%) |
Aug 13, 2007 | 22.11 | 23.52 | 22.11 | 23.36 | 330,122 | +1.29(+5.85%) |
Aug 10, 2007 | 21.28 | 22.25 | 20.85 | 22.07 | 407,724 | +0.46(+2.13%) |
Aug 09, 2007 | 22.01 | 22.33 | 20.80 | 21.61 | 904,188 | -0.71(-3.18%) |
Aug 08, 2007 | 22.40 | 22.99 | 22.14 | 22.32 | 535,929 | +0.12(+0.54%) |
Aug 07, 2007 | 24.00 | 24.13 | 22.03 | 22.20 | 859,991 | -0.93(-4.02%) |
Aug 06, 2007 | 22.25 | 23.22 | 21.08 | 23.13 | 835,738 | +0.94(+4.24%) |
Aug 03, 2007 | 22.27 | 22.90 | 22.17 | 22.19 | 152,053 | -0.39(-1.73%) |
Aug 02, 2007 | 22.65 | 22.97 | 22.15 | 22.58 | 216,976 | -0.03(-0.13%) |