Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.16 | 27.36 | 26.92 | 27.20 | 2,031,020 | +0.79(+3.00%) |
Oct 30, 2007 | 26.69 | 26.70 | 26.35 | 26.41 | 1,268,889 | -0.04(-0.16%) |
Oct 29, 2007 | 26.29 | 26.51 | 26.25 | 26.45 | 966,458 | +0.53(+2.05%) |
Oct 26, 2007 | 25.63 | 25.94 | 25.44 | 25.92 | 820,471 | +1.64(+6.73%) |
Oct 25, 2007 | 24.13 | 24.37 | 24.06 | 24.29 | 658,936 | +0.21(+0.88%) |
Oct 24, 2007 | 24.11 | 24.24 | 23.69 | 24.08 | 722,642 | +0.04(+0.15%) |
Oct 23, 2007 | 24.05 | 24.17 | 23.93 | 24.04 | 558,080 | +0.17(+0.73%) |
Oct 22, 2007 | 23.66 | 23.87 | 23.60 | 23.87 | 620,822 | +0.22(+0.92%) |
Oct 19, 2007 | 24.12 | 24.12 | 23.58 | 23.65 | 534,551 | -0.54(-2.22%) |
Oct 18, 2007 | 24.24 | 24.24 | 24.10 | 24.19 | 448,142 | +0.09(+0.39%) |
Oct 17, 2007 | 24.21 | 24.23 | 23.89 | 24.09 | 595,368 | -0.03(-0.12%) |
Oct 16, 2007 | 24.38 | 24.38 | 24.00 | 24.12 | 611,604 | +0.03(+0.12%) |
Oct 15, 2007 | 24.45 | 24.45 | 23.97 | 24.09 | 668,567 | -0.83(-3.32%) |
Oct 12, 2007 | 25.04 | 25.04 | 24.79 | 24.92 | 754,013 | -0.14(-0.55%) |
Oct 11, 2007 | 25.20 | 25.29 | 24.91 | 25.06 | 782,908 | +0.01(+0.03%) |
Oct 10, 2007 | 25.14 | 25.18 | 24.93 | 25.05 | 812,078 | -0.01(-0.03%) |
Oct 09, 2007 | 25.15 | 25.15 | 24.82 | 25.06 | 799,419 | +0.21(+0.85%) |
Oct 08, 2007 | 24.95 | 24.95 | 24.71 | 24.85 | 311,924 | -0.10(-0.41%) |
Oct 05, 2007 | 24.89 | 25.07 | 24.76 | 24.95 | 586,735 | +0.41(+1.66%) |
Oct 04, 2007 | 24.60 | 24.76 | 24.48 | 24.54 | 542,669 | +0.34(+1.41%) |
Oct 03, 2007 | 24.51 | 24.56 | 24.13 | 24.20 | 420,624 | -0.31(-1.27%) |
Oct 02, 2007 | 24.53 | 24.53 | 24.39 | 24.51 | 557,254 | +0.04(+0.15%) |
Oct 01, 2007 | 24.35 | 24.61 | 24.28 | 24.48 | 932,747 | +0.23(+0.96%) |
Sep 28, 2007 | 24.24 | 24.42 | 24.19 | 24.25 | 399,709 | -0.02(-0.09%) |
Sep 27, 2007 | 24.13 | 24.28 | 24.08 | 24.27 | 611,191 | +0.43(+1.80%) |
Sep 26, 2007 | 23.94 | 23.98 | 23.80 | 23.84 | 1,641,355 | -0.11(-0.46%) |
Sep 25, 2007 | 24.11 | 24.14 | 23.87 | 23.95 | 1,389,971 | +0.03(+0.12%) |
Sep 24, 2007 | 23.87 | 24.06 | 23.84 | 23.92 | 602,660 | -0.01(-0.06%) |
Sep 21, 2007 | 23.82 | 24.00 | 23.82 | 23.93 | 640,911 | -0.15(-0.60%) |
Sep 20, 2007 | 24.32 | 24.35 | 23.90 | 24.08 | 1,621,266 | -0.34(-1.40%) |
Sep 19, 2007 | 24.49 | 24.67 | 24.33 | 24.42 | 748,647 | +0.12(+0.48%) |
Sep 18, 2007 | 23.91 | 24.35 | 23.85 | 24.30 | 1,550,406 | +0.23(+0.94%) |
Sep 17, 2007 | 24.17 | 24.22 | 24.02 | 24.08 | 437,410 | -0.14(-0.57%) |
Sep 14, 2007 | 24.00 | 24.27 | 24.00 | 24.22 | 684,528 | +0.31(+1.31%) |
Sep 13, 2007 | 23.95 | 24.02 | 23.72 | 23.90 | 994,252 | +0.28(+1.20%) |
Sep 12, 2007 | 23.63 | 23.70 | 23.53 | 23.62 | 414,707 | -0.08(-0.34%) |
Sep 11, 2007 | 23.74 | 23.74 | 23.61 | 23.70 | 465,204 | +0.03(+0.12%) |
Sep 10, 2007 | 24.35 | 24.35 | 23.52 | 23.67 | 1,139,276 | +0.00(+0.00%) |
Sep 07, 2007 | 23.62 | 23.72 | 23.50 | 23.67 | 734,888 | -0.47(-1.93%) |
Sep 06, 2007 | 24.01 | 24.22 | 23.74 | 24.14 | 1,115,609 | +0.11(+0.45%) |
Sep 05, 2007 | 24.27 | 24.27 | 23.79 | 24.03 | 614,768 | -0.31(-1.28%) |
Sep 04, 2007 | 24.20 | 24.39 | 24.16 | 24.34 | 610,778 | +0.41(+1.73%) |
Aug 31, 2007 | 23.87 | 24.13 | 23.74 | 23.93 | 784,559 | +0.78(+3.36%) |
Aug 30, 2007 | 23.02 | 23.32 | 22.93 | 23.15 | 820,058 | -0.47(-2.00%) |
Aug 29, 2007 | 23.30 | 23.62 | 23.26 | 23.62 | 1,180,829 | +0.36(+1.53%) |
Aug 28, 2007 | 23.69 | 23.77 | 23.25 | 23.26 | 1,410,886 | -0.33(-1.39%) |
Aug 27, 2007 | 23.62 | 23.74 | 23.53 | 23.59 | 499,327 | +0.09(+0.37%) |
Aug 24, 2007 | 23.30 | 23.50 | 23.23 | 23.50 | 920,639 | +0.11(+0.47%) |
Aug 23, 2007 | 23.39 | 23.53 | 23.29 | 23.39 | 1,133,359 | +0.04(+0.16%) |
Aug 22, 2007 | 23.13 | 23.44 | 23.13 | 23.36 | 1,171,472 | +0.03(+0.12%) |
Aug 21, 2007 | 23.20 | 23.42 | 23.14 | 23.33 | 1,505,550 | +0.23(+0.98%) |
Aug 20, 2007 | 23.16 | 23.43 | 22.94 | 23.10 | 2,182,236 | -0.07(-0.28%) |
Aug 17, 2007 | 22.74 | 23.32 | 22.74 | 23.17 | 2,465,610 | -0.05(-0.22%) |
Aug 16, 2007 | 23.33 | 23.63 | 22.77 | 23.22 | 3,000,941 | -0.71(-2.98%) |
Aug 15, 2007 | 24.30 | 24.43 | 23.93 | 23.93 | 1,288,565 | -0.55(-2.23%) |
Aug 14, 2007 | 24.75 | 24.83 | 24.43 | 24.48 | 851,429 | -0.09(-0.38%) |
Aug 13, 2007 | 24.57 | 24.76 | 24.55 | 24.57 | 973,613 | +0.23(+0.96%) |
Aug 10, 2007 | 24.34 | 24.39 | 23.90 | 24.34 | 1,294,481 | -0.28(-1.12%) |
Aug 09, 2007 | 24.96 | 25.04 | 24.53 | 24.62 | 2,033,895 | -0.82(-3.23%) |
Aug 08, 2007 | 25.42 | 25.49 | 25.23 | 25.44 | 1,112,534 | -0.21(-0.82%) |
Aug 07, 2007 | 25.07 | 25.74 | 24.52 | 25.65 | 1,235,454 | +0.15(+0.57%) |
Aug 06, 2007 | 25.68 | 25.79 | 25.23 | 25.50 | 1,390,103 | +0.23(+0.89%) |
Aug 03, 2007 | 25.36 | 25.58 | 25.27 | 25.28 | 784,834 | -0.30(-1.17%) |
Aug 02, 2007 | 25.43 | 25.67 | 25.43 | 25.58 | 1,113,239 | -0.48(-1.84%) |