Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.59 | 25.73 | 25.00 | 25.39 | 1,883,655 | -0.29(-1.11%) |
Oct 30, 2007 | 25.75 | 25.76 | 25.64 | 25.67 | 986,707 | -0.09(-0.36%) |
Oct 29, 2007 | 25.70 | 25.88 | 25.64 | 25.76 | 1,327,534 | +0.10(+0.40%) |
Oct 26, 2007 | 26.75 | 26.88 | 25.29 | 25.66 | 1,830,211 | -1.34(-4.95%) |
Oct 25, 2007 | 27.18 | 27.25 | 26.00 | 27.00 | 1,251,542 | -0.25(-0.91%) |
Oct 24, 2007 | 27.05 | 27.34 | 26.50 | 27.25 | 1,128,827 | +0.04(+0.14%) |
Oct 23, 2007 | 26.55 | 27.23 | 26.19 | 27.21 | 1,176,525 | +0.88(+3.33%) |
Oct 22, 2007 | 26.26 | 26.37 | 26.05 | 26.34 | 645,555 | +0.00(+0.00%) |
Oct 19, 2007 | 26.90 | 26.99 | 26.34 | 26.34 | 952,126 | -0.59(-2.19%) |
Oct 18, 2007 | 26.65 | 27.03 | 26.63 | 26.93 | 447,389 | +0.27(+1.00%) |
Oct 17, 2007 | 26.50 | 26.72 | 26.26 | 26.66 | 872,339 | +0.22(+0.84%) |
Oct 16, 2007 | 26.06 | 26.56 | 25.92 | 26.44 | 778,135 | +0.42(+1.60%) |
Oct 15, 2007 | 26.49 | 26.55 | 25.88 | 26.02 | 516,552 | -0.40(-1.50%) |
Oct 12, 2007 | 26.09 | 26.46 | 26.04 | 26.42 | 440,018 | +0.40(+1.52%) |
Oct 11, 2007 | 26.40 | 26.60 | 25.96 | 26.02 | 601,325 | -0.30(-1.16%) |
Oct 10, 2007 | 26.90 | 26.97 | 26.17 | 26.33 | 1,001,233 | -0.58(-2.16%) |
Oct 09, 2007 | 26.72 | 26.94 | 26.48 | 26.91 | 602,843 | +0.21(+0.79%) |
Oct 08, 2007 | 26.89 | 26.89 | 26.48 | 26.70 | 768,920 | -0.10(-0.38%) |
Oct 05, 2007 | 26.81 | 26.99 | 26.43 | 26.80 | 476,767 | +0.21(+0.80%) |
Oct 04, 2007 | 26.46 | 26.70 | 26.40 | 26.59 | 520,021 | +0.19(+0.73%) |
Oct 03, 2007 | 26.68 | 26.75 | 26.18 | 26.39 | 1,023,890 | -0.28(-1.04%) |
Oct 02, 2007 | 27.66 | 27.66 | 25.37 | 26.67 | 1,911,081 | -0.88(-3.18%) |
Oct 01, 2007 | 26.98 | 27.66 | 26.94 | 27.54 | 731,303 | +0.60(+2.23%) |
Sep 28, 2007 | 26.92 | 27.11 | 26.86 | 26.95 | 646,097 | +0.10(+0.38%) |
Sep 27, 2007 | 27.06 | 27.06 | 26.71 | 26.84 | 558,830 | -0.06(-0.21%) |
Sep 26, 2007 | 26.44 | 26.92 | 26.30 | 26.90 | 962,207 | +0.62(+2.35%) |
Sep 25, 2007 | 26.33 | 26.51 | 26.11 | 26.28 | 815,426 | +0.01(+0.04%) |
Sep 24, 2007 | 26.82 | 26.82 | 26.10 | 26.27 | 809,355 | -0.46(-1.73%) |
Sep 21, 2007 | 27.33 | 27.33 | 26.73 | 26.73 | 1,057,604 | -0.30(-1.09%) |
Sep 20, 2007 | 27.07 | 27.67 | 26.90 | 27.03 | 1,555,403 | -0.05(-0.17%) |
Sep 19, 2007 | 26.66 | 27.19 | 26.52 | 27.07 | 933,697 | +0.70(+2.66%) |
Sep 18, 2007 | 25.73 | 26.43 | 25.76 | 26.37 | 1,312,357 | +0.65(+2.51%) |
Sep 17, 2007 | 25.76 | 25.88 | 25.66 | 25.73 | 632,980 | -0.16(-0.61%) |
Sep 14, 2007 | 25.41 | 25.92 | 25.41 | 25.88 | 559,914 | +0.30(+1.15%) |
Sep 13, 2007 | 25.47 | 25.65 | 25.35 | 25.59 | 433,188 | +0.18(+0.69%) |
Sep 12, 2007 | 25.16 | 25.52 | 24.93 | 25.41 | 677,751 | +0.12(+0.47%) |
Sep 11, 2007 | 25.10 | 25.34 | 25.05 | 25.29 | 462,669 | +0.25(+0.99%) |
Sep 10, 2007 | 25.14 | 25.26 | 24.91 | 25.04 | 658,780 | +0.03(+0.11%) |
Sep 07, 2007 | 25.41 | 25.63 | 24.98 | 25.02 | 535,631 | -0.75(-2.90%) |
Sep 06, 2007 | 25.37 | 25.76 | 25.37 | 25.76 | 852,935 | +0.40(+1.56%) |
Sep 05, 2007 | 25.24 | 25.44 | 25.07 | 25.37 | 1,070,830 | +0.02(+0.07%) |
Sep 04, 2007 | 25.16 | 25.37 | 25.13 | 25.35 | 984,644 | +0.06(+0.26%) |
Aug 31, 2007 | 25.60 | 25.66 | 24.91 | 25.28 | 1,143,678 | -0.29(-1.12%) |
Aug 30, 2007 | 25.55 | 25.78 | 25.38 | 25.57 | 552,976 | +0.02(+0.07%) |
Aug 29, 2007 | 25.16 | 25.55 | 25.16 | 25.55 | 929,794 | +0.59(+2.37%) |
Aug 28, 2007 | 25.44 | 25.52 | 24.95 | 24.96 | 647,506 | -0.54(-2.10%) |
Aug 27, 2007 | 25.69 | 25.70 | 25.50 | 25.50 | 425,108 | -0.23(-0.90%) |
Aug 24, 2007 | 25.60 | 25.76 | 25.55 | 25.73 | 567,936 | +0.14(+0.54%) |
Aug 23, 2007 | 25.59 | 25.78 | 25.53 | 25.59 | 573,790 | +0.00(+0.00%) |
Aug 22, 2007 | 25.65 | 25.77 | 25.33 | 25.59 | 512,433 | +0.00(+0.00%) |
Aug 21, 2007 | 25.85 | 25.97 | 25.50 | 25.59 | 780,845 | -0.26(-1.00%) |
Aug 20, 2007 | 25.71 | 25.99 | 25.43 | 25.85 | 749,732 | +0.13(+0.50%) |
Aug 17, 2007 | 25.04 | 25.72 | 24.91 | 25.72 | 1,230,620 | +1.00(+4.03%) |
Aug 16, 2007 | 24.46 | 24.77 | 23.94 | 24.72 | 1,531,228 | +0.26(+1.06%) |
Aug 15, 2007 | 25.43 | 25.56 | 24.37 | 24.46 | 590,051 | -0.93(-3.67%) |
Aug 14, 2007 | 25.69 | 26.23 | 25.40 | 25.40 | 994,648 | -0.13(-0.51%) |
Aug 13, 2007 | 25.31 | 25.75 | 24.95 | 25.52 | 1,008,171 | +0.21(+0.84%) |
Aug 10, 2007 | 24.37 | 25.39 | 24.15 | 25.31 | 1,681,370 | +0.56(+2.27%) |
Aug 09, 2007 | 24.94 | 25.76 | 23.66 | 24.75 | 2,716,149 | -0.19(-0.78%) |
Aug 08, 2007 | 25.01 | 25.04 | 24.54 | 24.94 | 2,255,156 | +0.01(+0.04%) |
Aug 07, 2007 | 25.79 | 25.64 | 24.88 | 24.93 | 2,231,962 | -0.86(-3.33%) |
Aug 06, 2007 | 25.87 | 26.13 | 25.36 | 25.79 | 1,499,743 | -0.17(-0.64%) |
Aug 03, 2007 | 26.14 | 26.33 | 25.88 | 25.96 | 1,183,246 | -0.37(-1.40%) |
Aug 02, 2007 | 25.10 | 26.35 | 25.10 | 26.33 | 1,257,581 | +0.41(+1.57%) |