Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.62 | 24.69 | 24.09 | 24.36 | 1,739,987 | -0.02(-0.10%) |
Oct 30, 2007 | 24.20 | 24.57 | 24.15 | 24.39 | 1,069,130 | +0.04(+0.18%) |
Oct 29, 2007 | 24.37 | 24.42 | 24.05 | 24.34 | 1,198,456 | +0.15(+0.61%) |
Oct 26, 2007 | 24.20 | 24.24 | 23.52 | 24.20 | 1,965,830 | +0.07(+0.30%) |
Oct 25, 2007 | 23.81 | 24.26 | 22.99 | 24.12 | 4,269,132 | -0.30(-1.23%) |
Oct 24, 2007 | 25.42 | 25.55 | 24.27 | 24.42 | 8,967,424 | -1.41(-5.48%) |
Oct 23, 2007 | 25.97 | 26.00 | 25.51 | 25.84 | 616,709 | -0.07(-0.28%) |
Oct 22, 2007 | 25.32 | 26.06 | 25.28 | 25.91 | 1,111,881 | +0.62(+2.47%) |
Oct 19, 2007 | 26.16 | 26.33 | 25.29 | 25.29 | 1,409,333 | -0.95(-3.62%) |
Oct 18, 2007 | 26.39 | 26.55 | 26.08 | 26.23 | 855,103 | -0.29(-1.11%) |
Oct 17, 2007 | 27.02 | 27.18 | 26.27 | 26.53 | 1,029,560 | -0.23(-0.85%) |
Oct 16, 2007 | 27.16 | 27.25 | 26.68 | 26.76 | 745,715 | -0.37(-1.38%) |
Oct 15, 2007 | 27.37 | 27.54 | 26.99 | 27.13 | 1,053,523 | -0.27(-0.98%) |
Oct 12, 2007 | 27.18 | 27.48 | 27.12 | 27.40 | 789,733 | +0.06(+0.22%) |
Oct 11, 2007 | 27.41 | 27.58 | 27.25 | 27.34 | 1,204,256 | +0.04(+0.16%) |
Oct 10, 2007 | 27.26 | 27.43 | 27.12 | 27.29 | 790,662 | +0.03(+0.11%) |
Oct 09, 2007 | 27.21 | 27.36 | 26.96 | 27.26 | 584,240 | +0.12(+0.43%) |
Oct 08, 2007 | 27.07 | 27.20 | 27.02 | 27.15 | 471,992 | -0.04(-0.16%) |
Oct 05, 2007 | 27.10 | 27.47 | 27.01 | 27.19 | 854,359 | +0.29(+1.09%) |
Oct 04, 2007 | 27.09 | 27.20 | 26.76 | 26.90 | 469,162 | -0.08(-0.30%) |
Oct 03, 2007 | 27.40 | 27.40 | 26.92 | 26.98 | 726,070 | -0.48(-1.76%) |
Oct 02, 2007 | 27.25 | 27.51 | 27.17 | 27.46 | 750,886 | +0.28(+1.01%) |
Oct 01, 2007 | 26.60 | 27.18 | 26.45 | 27.18 | 1,015,772 | +0.66(+2.49%) |
Sep 28, 2007 | 26.47 | 26.76 | 26.41 | 26.52 | 912,361 | -0.02(-0.09%) |
Sep 27, 2007 | 26.45 | 26.66 | 26.30 | 26.55 | 566,279 | +0.28(+1.07%) |
Sep 26, 2007 | 26.30 | 26.67 | 26.07 | 26.27 | 740,994 | +0.05(+0.19%) |
Sep 25, 2007 | 25.88 | 26.27 | 25.82 | 26.22 | 633,292 | +0.15(+0.59%) |
Sep 24, 2007 | 26.50 | 26.62 | 26.06 | 26.06 | 737,181 | -0.45(-1.71%) |
Sep 21, 2007 | 27.02 | 27.02 | 26.51 | 26.52 | 1,160,948 | -0.15(-0.55%) |
Sep 20, 2007 | 27.17 | 27.21 | 26.60 | 26.66 | 806,521 | -0.52(-1.91%) |
Sep 19, 2007 | 27.23 | 27.40 | 27.02 | 27.18 | 1,086,704 | -0.24(-0.89%) |
Sep 18, 2007 | 26.14 | 27.43 | 26.03 | 27.43 | 1,435,499 | +1.33(+5.09%) |
Sep 17, 2007 | 26.25 | 26.32 | 25.98 | 26.10 | 675,759 | -0.23(-0.88%) |
Sep 14, 2007 | 26.38 | 26.45 | 26.10 | 26.33 | 665,445 | -0.16(-0.60%) |
Sep 13, 2007 | 26.31 | 26.57 | 26.17 | 26.49 | 691,265 | +0.31(+1.17%) |
Sep 12, 2007 | 26.50 | 26.50 | 26.01 | 26.19 | 921,437 | -0.34(-1.27%) |
Sep 11, 2007 | 25.90 | 26.61 | 25.63 | 26.52 | 1,287,896 | +0.78(+3.02%) |
Sep 10, 2007 | 26.04 | 26.25 | 25.57 | 25.74 | 1,170,993 | -0.19(-0.73%) |
Sep 07, 2007 | 25.78 | 26.02 | 25.70 | 25.93 | 1,315,289 | -0.25(-0.94%) |
Sep 06, 2007 | 25.92 | 26.19 | 25.71 | 26.18 | 1,033,166 | +0.25(+0.97%) |
Sep 05, 2007 | 25.85 | 26.03 | 25.59 | 25.93 | 1,285,510 | -0.20(-0.75%) |
Sep 04, 2007 | 25.62 | 26.28 | 25.62 | 26.12 | 748,997 | +0.32(+1.23%) |
Aug 31, 2007 | 25.92 | 26.19 | 25.71 | 25.81 | 967,397 | +0.12(+0.48%) |
Aug 30, 2007 | 25.73 | 25.95 | 25.39 | 25.68 | 680,622 | -0.39(-1.48%) |
Aug 29, 2007 | 25.69 | 26.07 | 25.41 | 26.07 | 973,563 | +0.61(+2.41%) |
Aug 28, 2007 | 25.87 | 25.92 | 25.44 | 25.46 | 1,248,659 | -0.64(-2.46%) |
Aug 27, 2007 | 26.38 | 26.38 | 26.08 | 26.10 | 704,933 | -0.23(-0.88%) |
Aug 24, 2007 | 26.27 | 26.37 | 26.08 | 26.33 | 1,119,239 | +0.12(+0.44%) |
Aug 23, 2007 | 26.63 | 26.63 | 26.09 | 26.22 | 905,126 | -0.18(-0.67%) |
Aug 22, 2007 | 26.00 | 26.54 | 25.95 | 26.39 | 1,119,223 | +0.45(+1.75%) |
Aug 21, 2007 | 25.68 | 26.11 | 25.44 | 25.94 | 1,175,968 | +0.10(+0.40%) |
Aug 20, 2007 | 26.12 | 26.33 | 25.56 | 25.84 | 954,653 | -0.29(-1.10%) |
Aug 17, 2007 | 25.65 | 26.72 | 25.47 | 26.12 | 1,557,749 | +0.85(+3.34%) |
Aug 16, 2007 | 24.05 | 25.39 | 24.05 | 25.28 | 1,705,628 | +0.96(+3.93%) |
Aug 15, 2007 | 24.17 | 25.00 | 24.08 | 24.32 | 1,335,481 | +0.09(+0.35%) |
Aug 14, 2007 | 25.36 | 25.54 | 24.24 | 24.24 | 1,687,158 | -1.19(-4.67%) |
Aug 13, 2007 | 24.34 | 25.62 | 24.16 | 25.43 | 2,069,362 | +0.59(+2.37%) |
Aug 10, 2007 | 22.68 | 25.04 | 22.05 | 24.84 | 3,101,591 | +2.24(+9.89%) |
Aug 09, 2007 | 24.59 | 25.36 | 22.51 | 22.60 | 3,235,745 | -1.97(-8.00%) |
Aug 08, 2007 | 24.38 | 25.21 | 24.15 | 24.57 | 1,772,829 | +0.19(+0.78%) |
Aug 07, 2007 | 23.83 | 24.75 | 23.69 | 24.38 | 1,623,105 | -0.03(-0.13%) |
Aug 06, 2007 | 23.45 | 24.41 | 23.27 | 24.41 | 1,310,694 | +0.97(+4.13%) |
Aug 03, 2007 | 23.65 | 24.88 | 23.44 | 23.44 | 1,566,724 | -1.16(-4.70%) |
Aug 02, 2007 | 24.46 | 25.03 | 24.38 | 24.60 | 1,297,116 | +0.08(+0.32%) |