Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 21.36 | 21.83 | 20.88 | 21.62 | 471,516 | +0.26(+1.22%) |
Oct 30, 2007 | 22.52 | 22.52 | 21.26 | 21.36 | 316,848 | -1.22(-5.41%) |
Oct 29, 2007 | 22.73 | 22.85 | 21.99 | 22.58 | 397,871 | -0.07(-0.33%) |
Oct 26, 2007 | 22.41 | 22.72 | 21.52 | 22.65 | 372,651 | +0.34(+1.54%) |
Oct 25, 2007 | 22.07 | 23.11 | 22.03 | 22.31 | 384,456 | -0.71(-3.08%) |
Oct 24, 2007 | 22.94 | 23.17 | 22.24 | 23.02 | 347,835 | -0.08(-0.35%) |
Oct 23, 2007 | 23.74 | 23.74 | 22.71 | 23.10 | 272,848 | -0.36(-1.53%) |
Oct 22, 2007 | 22.79 | 23.61 | 22.79 | 23.46 | 213,691 | +0.42(+1.84%) |
Oct 19, 2007 | 24.09 | 24.09 | 23.04 | 23.04 | 226,703 | -1.06(-4.39%) |
Oct 18, 2007 | 24.32 | 24.50 | 24.09 | 24.09 | 130,924 | -0.45(-1.82%) |
Oct 17, 2007 | 24.96 | 25.27 | 24.12 | 24.54 | 317,116 | -0.33(-1.32%) |
Oct 16, 2007 | 25.00 | 25.49 | 24.84 | 24.87 | 183,643 | -0.14(-0.57%) |
Oct 15, 2007 | 25.90 | 25.91 | 24.82 | 25.01 | 222,947 | -0.92(-3.56%) |
Oct 12, 2007 | 25.59 | 26.09 | 25.59 | 25.93 | 90,413 | +0.33(+1.28%) |
Oct 11, 2007 | 26.46 | 26.67 | 25.60 | 25.61 | 156,277 | -0.68(-2.58%) |
Oct 10, 2007 | 26.11 | 26.43 | 25.84 | 26.29 | 131,595 | +0.19(+0.71%) |
Oct 09, 2007 | 26.07 | 26.25 | 25.79 | 26.10 | 124,217 | +0.10(+0.40%) |
Oct 08, 2007 | 26.39 | 26.39 | 25.80 | 25.99 | 137,095 | -0.40(-1.52%) |
Oct 05, 2007 | 25.97 | 26.80 | 25.83 | 26.40 | 138,168 | +0.65(+2.52%) |
Oct 04, 2007 | 26.71 | 26.71 | 25.75 | 25.75 | 147,155 | -0.86(-3.25%) |
Oct 03, 2007 | 27.24 | 27.38 | 26.51 | 26.61 | 152,119 | -0.96(-3.49%) |
Oct 02, 2007 | 27.11 | 27.67 | 26.94 | 27.57 | 185,386 | +0.55(+2.04%) |
Oct 01, 2007 | 25.54 | 27.10 | 25.54 | 27.02 | 206,850 | +1.48(+5.78%) |
Sep 28, 2007 | 26.52 | 26.60 | 25.44 | 25.55 | 146,216 | -0.97(-3.65%) |
Sep 27, 2007 | 25.83 | 26.64 | 25.83 | 26.52 | 84,510 | +0.75(+2.92%) |
Sep 26, 2007 | 25.86 | 25.93 | 25.27 | 25.76 | 145,814 | +0.06(+0.23%) |
Sep 25, 2007 | 25.96 | 26.09 | 25.55 | 25.70 | 105,839 | -0.38(-1.46%) |
Sep 24, 2007 | 26.62 | 26.62 | 25.82 | 26.08 | 115,363 | -0.59(-2.21%) |
Sep 21, 2007 | 27.03 | 27.22 | 26.57 | 26.67 | 144,204 | -0.30(-1.11%) |
Sep 20, 2007 | 27.28 | 27.49 | 26.64 | 26.97 | 122,473 | -0.31(-1.15%) |
Sep 19, 2007 | 27.17 | 28.03 | 27.17 | 27.28 | 219,191 | +0.35(+1.30%) |
Sep 18, 2007 | 25.01 | 27.00 | 25.06 | 26.93 | 237,703 | +1.92(+7.69%) |
Sep 17, 2007 | 25.98 | 26.02 | 24.79 | 25.01 | 234,081 | -0.96(-3.70%) |
Sep 14, 2007 | 26.08 | 26.26 | 25.41 | 25.97 | 181,094 | -0.11(-0.43%) |
Sep 13, 2007 | 25.95 | 26.64 | 25.40 | 26.08 | 160,838 | +0.21(+0.81%) |
Sep 12, 2007 | 25.96 | 26.34 | 25.52 | 25.88 | 119,522 | -0.13(-0.49%) |
Sep 11, 2007 | 25.82 | 26.22 | 25.18 | 26.00 | 135,082 | +0.28(+1.07%) |
Sep 10, 2007 | 26.17 | 26.27 | 25.17 | 25.73 | 167,009 | -0.33(-1.26%) |
Sep 07, 2007 | 25.82 | 26.24 | 25.53 | 26.05 | 291,494 | -0.43(-1.63%) |
Sep 06, 2007 | 28.22 | 28.36 | 26.37 | 26.49 | 302,897 | -1.74(-6.15%) |
Sep 05, 2007 | 28.03 | 28.72 | 27.87 | 28.22 | 162,582 | -0.03(-0.11%) |
Sep 04, 2007 | 27.52 | 28.66 | 27.47 | 28.25 | 124,485 | +0.63(+2.27%) |
Aug 31, 2007 | 27.58 | 27.81 | 27.49 | 27.63 | 132,802 | +0.28(+1.01%) |
Aug 30, 2007 | 27.09 | 27.63 | 27.09 | 27.35 | 76,059 | -0.08(-0.30%) |
Aug 29, 2007 | 26.90 | 27.58 | 26.67 | 27.43 | 88,937 | +0.76(+2.85%) |
Aug 28, 2007 | 28.07 | 28.07 | 26.63 | 26.67 | 152,253 | -1.54(-5.44%) |
Aug 27, 2007 | 28.61 | 28.77 | 28.19 | 28.21 | 90,278 | -0.54(-1.87%) |
Aug 24, 2007 | 28.17 | 28.90 | 28.06 | 28.75 | 82,766 | +0.64(+2.28%) |
Aug 23, 2007 | 29.03 | 29.17 | 27.95 | 28.10 | 104,766 | -0.78(-2.68%) |
Aug 22, 2007 | 28.75 | 29.18 | 28.37 | 28.88 | 77,669 | +0.31(+1.10%) |
Aug 21, 2007 | 28.47 | 28.83 | 28.25 | 28.57 | 89,071 | -0.20(-0.70%) |
Aug 20, 2007 | 29.05 | 29.07 | 28.13 | 28.77 | 136,424 | -0.51(-1.76%) |
Aug 17, 2007 | 29.49 | 32.17 | 28.74 | 29.28 | 392,907 | +1.25(+4.44%) |
Aug 16, 2007 | 25.68 | 28.17 | 25.68 | 28.04 | 462,930 | +2.17(+8.39%) |
Aug 15, 2007 | 26.09 | 26.67 | 25.61 | 25.87 | 257,556 | -0.18(-0.69%) |
Aug 14, 2007 | 27.08 | 27.58 | 26.02 | 26.05 | 224,825 | -0.98(-3.61%) |
Aug 13, 2007 | 28.81 | 28.81 | 26.75 | 27.02 | 432,748 | -1.53(-5.35%) |
Aug 10, 2007 | 31.02 | 31.24 | 28.14 | 28.55 | 600,562 | -3.27(-10.26%) |
Aug 09, 2007 | 30.79 | 33.58 | 30.44 | 31.82 | 834,241 | +1.04(+3.37%) |
Aug 08, 2007 | 29.00 | 31.43 | 28.77 | 30.78 | 692,317 | +2.48(+8.77%) |
Aug 07, 2007 | 27.39 | 28.86 | 26.93 | 28.30 | 318,457 | +0.67(+2.43%) |
Aug 06, 2007 | 26.43 | 28.11 | 25.45 | 27.63 | 329,055 | +1.70(+6.56%) |
Aug 03, 2007 | 26.40 | 27.44 | 25.93 | 25.93 | 323,823 | -1.51(-5.51%) |
Aug 02, 2007 | 26.92 | 27.49 | 26.90 | 27.44 | 268,690 | +0.57(+2.14%) |