Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.70 | 25.81 | 25.27 | 25.81 | 917,144 | +0.16(+0.62%) |
Oct 30, 2007 | 25.65 | 25.84 | 25.49 | 25.65 | 758,682 | -0.05(-0.21%) |
Oct 29, 2007 | 25.12 | 25.76 | 25.12 | 25.70 | 802,103 | +0.60(+2.39%) |
Oct 26, 2007 | 25.43 | 25.43 | 24.84 | 25.10 | 703,957 | -0.05(-0.21%) |
Oct 25, 2007 | 25.32 | 25.61 | 25.00 | 25.16 | 1,590,352 | -0.07(-0.26%) |
Oct 24, 2007 | 24.87 | 25.23 | 24.63 | 25.22 | 1,309,108 | +0.19(+0.76%) |
Oct 23, 2007 | 24.82 | 25.04 | 24.49 | 25.03 | 1,052,307 | +0.14(+0.56%) |
Oct 22, 2007 | 24.48 | 24.92 | 24.31 | 24.89 | 1,006,762 | +0.39(+1.59%) |
Oct 19, 2007 | 25.20 | 25.60 | 24.47 | 24.50 | 1,607,870 | -0.72(-2.85%) |
Oct 18, 2007 | 25.18 | 25.24 | 24.97 | 25.22 | 922,463 | +0.05(+0.18%) |
Oct 17, 2007 | 25.33 | 25.41 | 24.95 | 25.18 | 920,379 | -0.05(-0.18%) |
Oct 16, 2007 | 25.30 | 25.47 | 25.18 | 25.22 | 909,014 | -0.11(-0.42%) |
Oct 15, 2007 | 25.51 | 25.55 | 25.19 | 25.33 | 957,622 | -0.25(-0.98%) |
Oct 12, 2007 | 25.65 | 25.70 | 25.41 | 25.58 | 929,973 | +0.00(+0.00%) |
Oct 11, 2007 | 25.99 | 26.07 | 25.55 | 25.58 | 1,172,703 | -0.36(-1.37%) |
Oct 10, 2007 | 26.11 | 26.15 | 25.89 | 25.94 | 826,911 | -0.22(-0.83%) |
Oct 09, 2007 | 26.21 | 26.25 | 26.07 | 26.15 | 842,690 | -0.09(-0.35%) |
Oct 08, 2007 | 26.45 | 26.45 | 26.09 | 26.25 | 397,410 | -0.18(-0.70%) |
Oct 05, 2007 | 26.07 | 26.44 | 25.83 | 26.43 | 1,113,938 | +0.42(+1.60%) |
Oct 04, 2007 | 25.55 | 26.05 | 25.39 | 26.01 | 1,110,838 | +0.54(+2.12%) |
Oct 03, 2007 | 25.61 | 25.76 | 25.37 | 25.47 | 903,611 | -0.30(-1.15%) |
Oct 02, 2007 | 26.08 | 26.24 | 25.61 | 25.77 | 696,308 | -0.27(-1.04%) |
Oct 01, 2007 | 25.64 | 26.11 | 25.51 | 26.04 | 1,224,816 | +0.56(+2.20%) |
Sep 28, 2007 | 25.66 | 25.66 | 25.28 | 25.48 | 1,271,293 | -0.08(-0.31%) |
Sep 27, 2007 | 25.74 | 25.77 | 25.47 | 25.56 | 506,691 | -0.09(-0.33%) |
Sep 26, 2007 | 25.48 | 25.97 | 25.40 | 25.65 | 776,246 | +0.35(+1.38%) |
Sep 25, 2007 | 25.19 | 25.49 | 25.06 | 25.30 | 1,032,885 | -0.07(-0.26%) |
Sep 24, 2007 | 25.30 | 25.41 | 24.91 | 25.36 | 1,124,877 | +0.05(+0.18%) |
Sep 21, 2007 | 25.63 | 25.74 | 25.32 | 25.32 | 2,056,488 | -0.27(-1.06%) |
Sep 20, 2007 | 25.74 | 25.80 | 25.55 | 25.59 | 936,666 | -0.22(-0.84%) |
Sep 19, 2007 | 25.92 | 26.07 | 25.60 | 25.80 | 858,917 | -0.10(-0.38%) |
Sep 18, 2007 | 25.22 | 25.96 | 25.16 | 25.90 | 1,105,827 | +0.82(+3.29%) |
Sep 17, 2007 | 25.16 | 25.41 | 24.83 | 25.08 | 554,882 | -0.24(-0.94%) |
Sep 14, 2007 | 25.39 | 25.45 | 25.19 | 25.32 | 999,515 | -0.16(-0.62%) |
Sep 13, 2007 | 25.40 | 25.51 | 25.26 | 25.47 | 892,875 | +0.27(+1.07%) |
Sep 12, 2007 | 25.12 | 25.26 | 24.97 | 25.20 | 1,198,654 | -0.02(-0.08%) |
Sep 11, 2007 | 25.08 | 25.27 | 25.00 | 25.22 | 947,800 | +0.18(+0.71%) |
Sep 10, 2007 | 25.16 | 25.24 | 24.97 | 25.04 | 1,167,089 | +0.03(+0.13%) |
Sep 07, 2007 | 25.06 | 25.20 | 24.83 | 25.01 | 1,064,684 | -0.21(-0.84%) |
Sep 06, 2007 | 24.95 | 25.48 | 24.83 | 25.22 | 1,029,711 | +0.28(+1.11%) |
Sep 05, 2007 | 25.11 | 25.14 | 24.83 | 24.95 | 1,113,373 | -0.20(-0.81%) |
Sep 04, 2007 | 24.21 | 25.22 | 24.16 | 25.15 | 1,575,646 | +0.88(+3.62%) |
Aug 31, 2007 | 24.52 | 24.57 | 24.11 | 24.27 | 917,382 | +0.00(+0.00%) |
Aug 30, 2007 | 24.08 | 24.45 | 23.96 | 24.27 | 1,359,089 | +0.01(+0.03%) |
Aug 29, 2007 | 24.38 | 24.64 | 23.92 | 24.27 | 1,886,010 | -0.10(-0.41%) |
Aug 28, 2007 | 24.95 | 25.16 | 24.35 | 24.36 | 1,455,613 | -0.80(-3.17%) |
Aug 27, 2007 | 24.76 | 25.35 | 24.65 | 25.16 | 1,268,818 | +0.46(+1.87%) |
Aug 24, 2007 | 25.04 | 25.06 | 24.42 | 24.70 | 1,702,367 | -0.30(-1.21%) |
Aug 23, 2007 | 25.25 | 25.41 | 24.75 | 25.00 | 2,877,081 | -0.38(-1.51%) |
Aug 22, 2007 | 25.91 | 25.95 | 25.12 | 25.39 | 1,598,475 | -0.38(-1.46%) |
Aug 21, 2007 | 24.53 | 25.95 | 24.51 | 25.76 | 2,312,128 | +1.04(+4.22%) |
Aug 20, 2007 | 24.76 | 24.87 | 24.56 | 24.72 | 807,465 | -0.16(-0.66%) |
Aug 17, 2007 | 24.87 | 25.08 | 24.29 | 24.89 | 1,673,904 | +0.53(+2.17%) |
Aug 16, 2007 | 24.19 | 24.87 | 24.16 | 24.36 | 2,885,070 | +0.00(+0.00%) |
Aug 15, 2007 | 24.50 | 24.88 | 24.33 | 24.36 | 1,141,530 | -0.13(-0.54%) |
Aug 14, 2007 | 24.75 | 24.91 | 24.33 | 24.49 | 1,007,445 | -0.13(-0.54%) |
Aug 13, 2007 | 24.36 | 24.87 | 23.74 | 24.62 | 1,869,075 | +0.36(+1.47%) |
Aug 10, 2007 | 23.98 | 24.48 | 23.33 | 24.27 | 1,894,778 | +0.20(+0.82%) |
Aug 09, 2007 | 24.68 | 24.77 | 24.07 | 24.07 | 2,577,871 | -0.88(-3.54%) |
Aug 08, 2007 | 24.38 | 24.95 | 24.10 | 24.95 | 2,462,762 | +0.63(+2.58%) |
Aug 07, 2007 | 23.99 | 24.42 | 23.98 | 24.33 | 3,186,323 | +0.15(+0.63%) |
Aug 06, 2007 | 23.55 | 24.45 | 23.40 | 24.17 | 2,883,291 | +0.81(+3.47%) |
Aug 03, 2007 | 23.56 | 23.96 | 23.36 | 23.36 | 1,305,267 | -0.48(-2.02%) |
Aug 02, 2007 | 23.86 | 23.98 | 23.65 | 23.84 | 1,139,230 | +0.05(+0.19%) |