Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.34 | 25.57 | 24.26 | 25.04 | 1,020,706 | -0.43(-1.68%) |
Oct 30, 2007 | 25.59 | 25.99 | 25.47 | 25.47 | 264,368 | -0.18(-0.70%) |
Oct 29, 2007 | 25.75 | 25.95 | 25.46 | 25.65 | 337,625 | +0.04(+0.14%) |
Oct 26, 2007 | 26.30 | 26.47 | 25.19 | 25.61 | 613,458 | -0.52(-2.00%) |
Oct 25, 2007 | 26.57 | 26.57 | 25.76 | 26.14 | 485,957 | -0.36(-1.35%) |
Oct 24, 2007 | 26.43 | 26.64 | 25.93 | 26.49 | 369,361 | -0.05(-0.19%) |
Oct 23, 2007 | 26.12 | 26.59 | 26.02 | 26.54 | 467,503 | +0.49(+1.89%) |
Oct 22, 2007 | 24.80 | 26.22 | 24.71 | 26.05 | 801,354 | +1.09(+4.39%) |
Oct 19, 2007 | 25.84 | 25.85 | 24.96 | 24.96 | 540,760 | -0.92(-3.57%) |
Oct 18, 2007 | 25.92 | 26.23 | 25.76 | 25.88 | 323,505 | -0.11(-0.41%) |
Oct 17, 2007 | 26.34 | 26.36 | 25.66 | 25.99 | 404,871 | -0.16(-0.60%) |
Oct 16, 2007 | 26.57 | 26.75 | 25.97 | 26.14 | 637,504 | -0.63(-2.35%) |
Oct 15, 2007 | 27.21 | 27.33 | 26.64 | 26.77 | 482,042 | -0.49(-1.78%) |
Oct 12, 2007 | 27.02 | 27.47 | 26.97 | 27.26 | 344,615 | +0.26(+0.95%) |
Oct 11, 2007 | 26.91 | 27.50 | 26.77 | 27.00 | 510,143 | +0.10(+0.37%) |
Oct 10, 2007 | 27.11 | 27.17 | 26.76 | 26.90 | 327,140 | -0.23(-0.84%) |
Oct 09, 2007 | 26.82 | 27.22 | 26.70 | 27.13 | 622,266 | +0.45(+1.69%) |
Oct 08, 2007 | 26.92 | 28.96 | 26.55 | 26.68 | 551,665 | -0.30(-1.11%) |
Oct 05, 2007 | 26.44 | 27.00 | 26.35 | 26.98 | 477,988 | +0.77(+2.95%) |
Oct 04, 2007 | 25.98 | 26.28 | 25.78 | 26.21 | 557,257 | +0.36(+1.41%) |
Oct 03, 2007 | 25.93 | 26.25 | 25.73 | 25.84 | 442,059 | -0.18(-0.69%) |
Oct 02, 2007 | 25.94 | 26.17 | 25.58 | 26.02 | 685,317 | +0.04(+0.14%) |
Oct 01, 2007 | 25.41 | 25.99 | 25.41 | 25.99 | 690,490 | +0.57(+2.25%) |
Sep 28, 2007 | 26.28 | 26.43 | 24.99 | 25.41 | 1,376,506 | -0.87(-3.29%) |
Sep 27, 2007 | 26.54 | 26.64 | 26.10 | 26.28 | 1,979,759 | -0.12(-0.46%) |
Sep 26, 2007 | 26.36 | 26.57 | 25.94 | 26.40 | 1,089,769 | +0.23(+0.87%) |
Sep 25, 2007 | 27.04 | 27.05 | 26.09 | 26.17 | 1,199,515 | -1.02(-3.74%) |
Sep 24, 2007 | 28.25 | 28.34 | 27.12 | 27.19 | 660,712 | -0.95(-3.38%) |
Sep 21, 2007 | 27.65 | 28.19 | 27.60 | 28.14 | 1,070,057 | +0.62(+2.26%) |
Sep 20, 2007 | 28.25 | 28.35 | 27.47 | 27.52 | 1,251,662 | -0.72(-2.56%) |
Sep 19, 2007 | 28.62 | 28.90 | 28.11 | 28.24 | 867,062 | -0.36(-1.25%) |
Sep 18, 2007 | 26.87 | 28.68 | 26.84 | 28.60 | 807,086 | +1.99(+7.47%) |
Sep 17, 2007 | 26.79 | 26.93 | 26.59 | 26.61 | 347,691 | -0.24(-0.88%) |
Sep 14, 2007 | 26.34 | 26.94 | 26.26 | 26.84 | 528,318 | +0.31(+1.16%) |
Sep 13, 2007 | 27.02 | 27.02 | 26.47 | 26.54 | 549,707 | -0.31(-1.15%) |
Sep 12, 2007 | 27.23 | 27.47 | 26.79 | 26.84 | 621,986 | -0.41(-1.52%) |
Sep 11, 2007 | 26.86 | 27.27 | 26.82 | 27.26 | 517,273 | +0.51(+1.93%) |
Sep 10, 2007 | 26.79 | 27.05 | 26.34 | 26.74 | 769,619 | +0.06(+0.24%) |
Sep 07, 2007 | 27.82 | 27.85 | 26.59 | 26.68 | 1,067,400 | -1.43(-5.09%) |
Sep 06, 2007 | 28.24 | 28.46 | 27.90 | 28.11 | 418,851 | -0.11(-0.41%) |
Sep 05, 2007 | 28.37 | 28.60 | 28.08 | 28.23 | 432,971 | -0.39(-1.37%) |
Sep 04, 2007 | 28.68 | 28.84 | 28.20 | 28.62 | 373,695 | -0.24(-0.82%) |
Aug 31, 2007 | 28.93 | 29.27 | 28.73 | 28.85 | 617,233 | +0.20(+0.70%) |
Aug 30, 2007 | 28.00 | 28.88 | 27.98 | 28.65 | 607,446 | +0.37(+1.32%) |
Aug 29, 2007 | 27.57 | 28.30 | 27.57 | 28.28 | 402,354 | +0.86(+3.13%) |
Aug 28, 2007 | 27.99 | 28.18 | 27.42 | 27.42 | 490,571 | -0.74(-2.62%) |
Aug 27, 2007 | 28.45 | 28.76 | 28.09 | 28.16 | 464,986 | -0.33(-1.16%) |
Aug 24, 2007 | 27.82 | 28.51 | 27.73 | 28.49 | 582,002 | +0.58(+2.08%) |
Aug 23, 2007 | 28.14 | 28.21 | 27.56 | 27.91 | 558,655 | -0.16(-0.59%) |
Aug 22, 2007 | 27.65 | 28.38 | 27.65 | 28.08 | 554,601 | +0.69(+2.51%) |
Aug 21, 2007 | 27.72 | 27.97 | 27.39 | 27.39 | 802,193 | -0.67(-2.40%) |
Aug 20, 2007 | 27.69 | 28.29 | 27.25 | 28.06 | 641,698 | +0.49(+1.79%) |
Aug 17, 2007 | 27.48 | 28.33 | 26.49 | 27.57 | 687,694 | +0.09(+0.31%) |
Aug 16, 2007 | 26.62 | 27.50 | 26.28 | 27.48 | 823,583 | +0.82(+3.09%) |
Aug 15, 2007 | 27.00 | 27.80 | 26.34 | 26.66 | 802,193 | -0.46(-1.69%) |
Aug 14, 2007 | 28.00 | 28.28 | 27.07 | 27.12 | 784,018 | -0.85(-3.04%) |
Aug 13, 2007 | 28.79 | 29.28 | 27.35 | 27.97 | 1,107,664 | -0.50(-1.76%) |
Aug 10, 2007 | 25.43 | 28.72 | 24.66 | 28.47 | 1,287,731 | +3.04(+11.96%) |
Aug 09, 2007 | 26.75 | 28.04 | 25.34 | 25.43 | 1,460,668 | -1.85(-6.77%) |
Aug 08, 2007 | 28.08 | 28.75 | 26.89 | 27.27 | 1,171,274 | -0.53(-1.90%) |
Aug 07, 2007 | 28.12 | 28.33 | 27.37 | 27.80 | 1,484,155 | -0.49(-1.74%) |
Aug 06, 2007 | 28.20 | 28.38 | 27.45 | 28.30 | 960,730 | +0.16(+0.58%) |
Aug 03, 2007 | 28.47 | 29.11 | 28.11 | 28.13 | 765,704 | -0.98(-3.37%) |
Aug 02, 2007 | 28.90 | 29.49 | 28.77 | 29.11 | 867,481 | +0.21(+0.72%) |