Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.30 | 25.45 | 24.68 | 25.42 | 256,500 | +0.06(+0.24%) |
Oct 30, 2007 | 25.05 | 25.45 | 25.05 | 25.36 | 114,900 | +0.16(+0.63%) |
Oct 29, 2007 | 25.41 | 25.52 | 24.91 | 25.20 | 97,600 | -0.21(-0.83%) |
Oct 26, 2007 | 25.40 | 25.48 | 25.07 | 25.41 | 96,200 | +0.00(+0.00%) |
Oct 25, 2007 | 25.42 | 25.45 | 25.07 | 25.41 | 61,000 | -0.09(-0.35%) |
Oct 24, 2007 | 25.31 | 26.58 | 24.91 | 25.50 | 75,200 | +0.22(+0.87%) |
Oct 23, 2007 | 25.27 | 25.56 | 25.17 | 25.28 | 99,700 | -0.01(-0.04%) |
Oct 22, 2007 | 25.25 | 25.48 | 25.13 | 25.29 | 150,400 | -0.17(-0.67%) |
Oct 19, 2007 | 25.39 | 25.73 | 25.21 | 25.46 | 222,100 | +0.01(+0.04%) |
Oct 18, 2007 | 25.69 | 25.69 | 24.87 | 25.45 | 243,100 | -1.05(-3.96%) |
Oct 17, 2007 | 26.86 | 26.86 | 26.07 | 26.50 | 152,500 | -0.16(-0.60%) |
Oct 16, 2007 | 26.94 | 27.05 | 26.64 | 26.66 | 153,100 | -0.44(-1.62%) |
Oct 15, 2007 | 27.24 | 27.42 | 26.77 | 27.10 | 233,600 | +0.16(+0.59%) |
Oct 12, 2007 | 26.97 | 27.03 | 26.49 | 26.94 | 287,800 | -0.12(-0.44%) |
Oct 11, 2007 | 26.70 | 27.29 | 26.62 | 27.06 | 97,600 | +0.36(+1.35%) |
Oct 10, 2007 | 26.56 | 26.96 | 26.42 | 26.70 | 70,400 | +0.25(+0.95%) |
Oct 09, 2007 | 26.52 | 26.59 | 26.04 | 26.45 | 127,700 | +0.14(+0.53%) |
Oct 08, 2007 | 26.54 | 26.80 | 26.11 | 26.31 | 75,500 | -0.17(-0.64%) |
Oct 05, 2007 | 25.82 | 27.25 | 25.82 | 26.48 | 193,200 | +0.67(+2.60%) |
Oct 04, 2007 | 25.72 | 25.90 | 25.39 | 25.81 | 382,500 | +0.03(+0.12%) |
Oct 03, 2007 | 25.68 | 25.89 | 25.54 | 25.78 | 212,500 | +0.15(+0.59%) |
Oct 02, 2007 | 25.33 | 25.69 | 25.33 | 25.63 | 227,700 | +0.24(+0.95%) |
Oct 01, 2007 | 25.58 | 25.62 | 25.03 | 25.39 | 235,000 | -0.11(-0.43%) |
Sep 28, 2007 | 26.22 | 26.30 | 24.85 | 25.50 | 645,300 | -0.72(-2.75%) |
Sep 27, 2007 | 24.89 | 26.50 | 24.87 | 26.22 | 668,300 | +1.48(+5.98%) |
Sep 26, 2007 | 24.92 | 25.02 | 24.47 | 24.74 | 201,000 | -0.11(-0.44%) |
Sep 25, 2007 | 24.47 | 24.93 | 24.47 | 24.85 | 212,100 | +0.20(+0.81%) |
Sep 24, 2007 | 24.96 | 24.96 | 24.65 | 24.65 | 377,600 | -0.37(-1.48%) |
Sep 21, 2007 | 25.41 | 25.63 | 24.94 | 25.02 | 295,200 | -0.38(-1.50%) |
Sep 20, 2007 | 25.29 | 25.74 | 25.29 | 25.40 | 146,800 | +0.11(+0.43%) |
Sep 19, 2007 | 25.25 | 25.60 | 25.04 | 25.29 | 418,800 | +0.21(+0.84%) |
Sep 18, 2007 | 25.07 | 25.42 | 24.60 | 25.08 | 364,100 | +0.01(+0.04%) |
Sep 17, 2007 | 25.00 | 25.50 | 25.00 | 25.07 | 789,300 | -0.14(-0.56%) |
Sep 14, 2007 | 25.12 | 25.39 | 25.00 | 25.21 | 511,300 | +0.04(+0.16%) |
Sep 13, 2007 | 25.60 | 25.60 | 25.11 | 25.17 | 172,000 | -0.36(-1.41%) |
Sep 12, 2007 | 25.97 | 26.14 | 25.37 | 25.53 | 149,300 | -0.44(-1.69%) |
Sep 11, 2007 | 25.78 | 26.34 | 25.26 | 25.97 | 1,056,100 | +0.02(+0.08%) |
Sep 10, 2007 | 25.55 | 26.56 | 25.55 | 25.95 | 631,800 | +0.35(+1.37%) |
Sep 07, 2007 | 25.11 | 25.79 | 24.89 | 25.60 | 207,800 | +0.37(+1.47%) |
Sep 06, 2007 | 25.01 | 25.35 | 24.91 | 25.23 | 484,900 | +0.22(+0.88%) |
Sep 05, 2007 | 25.44 | 25.67 | 24.91 | 25.01 | 137,900 | -0.50(-1.96%) |
Sep 04, 2007 | 25.45 | 25.66 | 25.11 | 25.51 | 79,400 | +0.13(+0.51%) |
Aug 31, 2007 | 24.42 | 25.38 | 24.41 | 25.38 | 1,011,800 | +0.96(+3.93%) |
Aug 30, 2007 | 23.82 | 24.57 | 23.80 | 24.42 | 575,000 | +0.40(+1.67%) |
Aug 29, 2007 | 23.64 | 24.06 | 23.14 | 24.02 | 1,027,100 | +0.49(+2.08%) |
Aug 28, 2007 | 24.07 | 24.22 | 23.36 | 23.53 | 1,584,600 | -0.62(-2.57%) |
Aug 27, 2007 | 24.13 | 24.48 | 24.00 | 24.15 | 132,700 | -0.15(-0.62%) |
Aug 24, 2007 | 24.35 | 24.35 | 23.83 | 24.30 | 411,900 | +0.03(+0.12%) |
Aug 23, 2007 | 24.35 | 24.57 | 23.67 | 24.27 | 190,600 | +0.00(+0.00%) |
Aug 22, 2007 | 24.00 | 24.39 | 23.95 | 24.27 | 189,100 | +0.39(+1.63%) |
Aug 21, 2007 | 24.00 | 24.22 | 23.83 | 23.88 | 247,000 | -0.06(-0.25%) |
Aug 20, 2007 | 24.50 | 24.65 | 23.90 | 23.94 | 208,300 | -0.11(-0.46%) |
Aug 17, 2007 | 24.25 | 24.25 | 23.49 | 24.05 | 231,900 | +0.55(+2.34%) |
Aug 16, 2007 | 23.65 | 23.95 | 22.89 | 23.50 | 429,500 | -0.33(-1.38%) |
Aug 15, 2007 | 24.86 | 24.88 | 22.81 | 23.83 | 358,300 | -1.04(-4.18%) |
Aug 14, 2007 | 25.06 | 25.11 | 24.86 | 24.87 | 138,600 | +0.00(+0.00%) |
Aug 13, 2007 | 25.21 | 25.77 | 24.21 | 24.87 | 431,500 | -0.22(-0.88%) |
Aug 10, 2007 | 26.50 | 27.08 | 24.94 | 25.09 | 374,300 | -1.43(-5.39%) |
Aug 09, 2007 | 25.33 | 27.36 | 25.33 | 26.52 | 401,600 | +0.83(+3.23%) |
Aug 08, 2007 | 25.84 | 26.88 | 25.57 | 25.69 | 347,500 | -0.13(-0.50%) |
Aug 07, 2007 | 25.98 | 26.18 | 24.59 | 25.82 | 424,959 | -0.23(-0.88%) |
Aug 06, 2007 | 25.89 | 26.44 | 25.23 | 26.05 | 175,900 | +0.02(+0.08%) |
Aug 03, 2007 | 25.91 | 26.71 | 25.86 | 26.03 | 219,500 | -0.68(-2.55%) |
Aug 02, 2007 | 27.25 | 27.26 | 26.64 | 26.71 | 189,000 | -0.54(-1.98%) |