Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.21 | 24.84 | 23.88 | 24.45 | 2,294,079 | +0.16(+0.64%) |
Oct 30, 2007 | 23.42 | 24.40 | 23.18 | 24.30 | 2,357,848 | +0.77(+3.29%) |
Oct 29, 2007 | 23.64 | 23.86 | 23.32 | 23.52 | 1,356,565 | +0.00(+0.00%) |
Oct 26, 2007 | 23.55 | 23.64 | 22.97 | 23.52 | 1,766,607 | +0.16(+0.70%) |
Oct 25, 2007 | 23.08 | 23.68 | 22.74 | 23.36 | 3,074,345 | -0.66(-2.76%) |
Oct 24, 2007 | 23.76 | 24.06 | 23.25 | 24.02 | 2,003,023 | +0.14(+0.59%) |
Oct 23, 2007 | 23.58 | 23.98 | 23.46 | 23.88 | 1,256,185 | +0.45(+1.94%) |
Oct 22, 2007 | 22.35 | 23.45 | 22.23 | 23.43 | 1,716,397 | +0.86(+3.83%) |
Oct 19, 2007 | 23.74 | 23.81 | 22.49 | 22.56 | 2,071,223 | -1.33(-5.58%) |
Oct 18, 2007 | 23.98 | 24.06 | 23.81 | 23.90 | 818,125 | -0.31(-1.26%) |
Oct 17, 2007 | 24.34 | 24.49 | 23.90 | 24.20 | 669,777 | +0.01(+0.03%) |
Oct 16, 2007 | 24.01 | 24.43 | 23.84 | 24.19 | 1,175,232 | +0.20(+0.84%) |
Oct 15, 2007 | 24.30 | 24.36 | 23.95 | 23.99 | 706,025 | -0.31(-1.29%) |
Oct 12, 2007 | 24.31 | 24.44 | 24.11 | 24.31 | 895,990 | +0.06(+0.25%) |
Oct 11, 2007 | 25.03 | 25.03 | 24.07 | 24.25 | 1,170,399 | -0.49(-1.99%) |
Oct 10, 2007 | 24.73 | 25.01 | 24.61 | 24.74 | 1,272,698 | -0.19(-0.75%) |
Oct 09, 2007 | 24.92 | 25.18 | 24.76 | 24.92 | 1,049,573 | +0.04(+0.18%) |
Oct 08, 2007 | 24.71 | 25.03 | 24.59 | 24.88 | 944,186 | +0.16(+0.66%) |
Oct 05, 2007 | 24.58 | 24.89 | 24.54 | 24.71 | 1,224,636 | +0.42(+1.72%) |
Oct 04, 2007 | 24.08 | 24.32 | 23.72 | 24.30 | 2,325,762 | +0.01(+0.06%) |
Oct 03, 2007 | 24.11 | 24.54 | 23.93 | 24.28 | 1,919,385 | +0.37(+1.56%) |
Oct 02, 2007 | 24.31 | 24.31 | 23.84 | 23.91 | 1,691,292 | -0.51(-2.07%) |
Oct 01, 2007 | 24.55 | 24.58 | 24.18 | 24.42 | 1,101,797 | +0.01(+0.06%) |
Sep 28, 2007 | 24.02 | 24.41 | 23.95 | 24.40 | 1,577,850 | +0.76(+3.21%) |
Sep 27, 2007 | 23.98 | 23.98 | 23.57 | 23.64 | 777,312 | -0.12(-0.50%) |
Sep 26, 2007 | 23.05 | 24.00 | 22.96 | 23.76 | 3,057,027 | +0.95(+4.15%) |
Sep 25, 2007 | 23.05 | 23.22 | 22.61 | 22.82 | 2,074,847 | -0.51(-2.20%) |
Sep 24, 2007 | 23.80 | 24.03 | 23.27 | 23.33 | 1,361,975 | -0.58(-2.43%) |
Sep 21, 2007 | 23.72 | 23.93 | 23.46 | 23.91 | 1,575,971 | +0.45(+1.91%) |
Sep 20, 2007 | 23.81 | 23.84 | 23.39 | 23.46 | 1,021,917 | -0.34(-1.41%) |
Sep 19, 2007 | 23.19 | 24.12 | 23.18 | 23.80 | 1,844,741 | +0.83(+3.60%) |
Sep 18, 2007 | 22.08 | 23.03 | 21.77 | 22.97 | 1,993,894 | +0.89(+4.05%) |
Sep 17, 2007 | 22.33 | 22.38 | 22.00 | 22.08 | 1,765,130 | -0.42(-1.85%) |
Sep 14, 2007 | 22.23 | 22.62 | 22.09 | 22.50 | 896,393 | +0.11(+0.50%) |
Sep 13, 2007 | 22.43 | 22.57 | 22.25 | 22.38 | 1,107,033 | +0.10(+0.47%) |
Sep 12, 2007 | 22.49 | 22.67 | 22.12 | 22.28 | 2,217,825 | -0.31(-1.38%) |
Sep 11, 2007 | 22.47 | 22.63 | 22.12 | 22.59 | 1,352,443 | +0.19(+0.86%) |
Sep 10, 2007 | 22.63 | 22.67 | 22.27 | 22.40 | 766,572 | -0.09(-0.40%) |
Sep 07, 2007 | 23.24 | 23.28 | 22.41 | 22.49 | 1,375,669 | -1.08(-4.58%) |
Sep 06, 2007 | 23.61 | 23.75 | 23.33 | 23.57 | 712,201 | -0.04(-0.16%) |
Sep 05, 2007 | 23.43 | 23.76 | 23.31 | 23.61 | 928,882 | -0.05(-0.22%) |
Sep 04, 2007 | 23.66 | 23.84 | 23.23 | 23.66 | 894,379 | -0.10(-0.44%) |
Aug 31, 2007 | 23.46 | 23.87 | 23.17 | 23.76 | 1,741,100 | +0.35(+1.50%) |
Aug 30, 2007 | 23.14 | 23.50 | 22.93 | 23.41 | 935,728 | +0.14(+0.61%) |
Aug 29, 2007 | 22.72 | 23.31 | 22.17 | 23.27 | 1,373,789 | +0.67(+2.97%) |
Aug 28, 2007 | 23.04 | 23.29 | 22.53 | 22.60 | 1,184,764 | -0.52(-2.26%) |
Aug 27, 2007 | 23.87 | 23.87 | 23.09 | 23.12 | 1,116,296 | -0.75(-3.15%) |
Aug 24, 2007 | 23.10 | 23.87 | 22.94 | 23.87 | 1,330,023 | +0.98(+4.30%) |
Aug 23, 2007 | 23.08 | 23.26 | 22.77 | 22.89 | 878,269 | +0.01(+0.03%) |
Aug 22, 2007 | 22.72 | 22.96 | 22.35 | 22.88 | 1,706,597 | +0.39(+1.72%) |
Aug 21, 2007 | 21.76 | 22.62 | 21.61 | 22.50 | 2,421,886 | +0.89(+4.14%) |
Aug 20, 2007 | 21.39 | 21.74 | 21.23 | 21.60 | 1,189,194 | +0.26(+1.22%) |
Aug 17, 2007 | 21.42 | 21.67 | 20.50 | 21.34 | 5,607,392 | +0.25(+1.17%) |
Aug 16, 2007 | 21.55 | 21.75 | 20.86 | 21.09 | 5,247,062 | -0.69(-3.15%) |
Aug 15, 2007 | 23.28 | 23.28 | 21.76 | 21.78 | 3,364,417 | -1.58(-6.76%) |
Aug 14, 2007 | 23.64 | 23.87 | 23.28 | 23.36 | 2,556,003 | -0.07(-0.29%) |
Aug 13, 2007 | 23.51 | 23.64 | 23.27 | 23.43 | 1,724,989 | +0.35(+1.52%) |
Aug 10, 2007 | 22.84 | 23.20 | 22.12 | 23.08 | 3,614,571 | +0.24(+1.04%) |
Aug 09, 2007 | 23.59 | 23.69 | 22.77 | 22.84 | 4,771,540 | -0.99(-4.16%) |
Aug 08, 2007 | 23.26 | 23.91 | 23.20 | 23.83 | 2,130,074 | +0.66(+2.83%) |
Aug 07, 2007 | 22.96 | 23.38 | 22.86 | 23.17 | 2,813,775 | +0.11(+0.48%) |
Aug 06, 2007 | 22.94 | 23.15 | 22.50 | 23.06 | 4,857,882 | -0.01(-0.03%) |
Aug 03, 2007 | 23.39 | 23.96 | 23.00 | 23.07 | 2,729,573 | -0.89(-3.70%) |
Aug 02, 2007 | 25.02 | 25.15 | 23.63 | 23.96 | 3,345,532 | -1.07(-4.26%) |