Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.11 | 25.62 | 25.04 | 25.34 | 628,417 | +0.46(+1.85%) |
Oct 30, 2007 | 25.08 | 25.37 | 24.85 | 24.88 | 204,883 | -0.19(-0.77%) |
Oct 29, 2007 | 25.31 | 25.39 | 24.93 | 25.08 | 277,362 | -0.08(-0.33%) |
Oct 26, 2007 | 25.24 | 25.45 | 24.86 | 25.16 | 339,312 | +0.14(+0.55%) |
Oct 25, 2007 | 25.24 | 25.40 | 24.66 | 25.02 | 400,656 | -0.19(-0.74%) |
Oct 24, 2007 | 25.25 | 25.28 | 24.80 | 25.21 | 619,711 | -0.09(-0.37%) |
Oct 23, 2007 | 25.58 | 25.68 | 25.22 | 25.30 | 528,405 | -0.27(-1.04%) |
Oct 22, 2007 | 25.28 | 25.67 | 25.18 | 25.57 | 360,368 | +0.08(+0.31%) |
Oct 19, 2007 | 25.54 | 25.80 | 25.36 | 25.49 | 622,546 | -0.05(-0.19%) |
Oct 18, 2007 | 25.74 | 25.97 | 25.19 | 25.54 | 585,699 | -0.30(-1.15%) |
Oct 17, 2007 | 26.20 | 26.55 | 25.53 | 25.84 | 416,852 | -0.27(-1.02%) |
Oct 16, 2007 | 26.23 | 26.43 | 26.04 | 26.10 | 273,717 | -0.08(-0.30%) |
Oct 15, 2007 | 26.55 | 26.81 | 26.01 | 26.18 | 803,742 | -0.41(-1.56%) |
Oct 12, 2007 | 26.67 | 26.80 | 26.49 | 26.60 | 277,564 | -0.01(-0.04%) |
Oct 11, 2007 | 26.63 | 26.69 | 26.39 | 26.61 | 302,061 | +0.08(+0.32%) |
Oct 10, 2007 | 26.65 | 26.75 | 26.43 | 26.52 | 198,404 | -0.11(-0.43%) |
Oct 09, 2007 | 26.75 | 26.75 | 26.46 | 26.64 | 194,963 | +0.01(+0.04%) |
Oct 08, 2007 | 26.50 | 27.81 | 26.45 | 26.63 | 604,932 | +0.03(+0.11%) |
Oct 05, 2007 | 26.64 | 26.97 | 26.25 | 26.60 | 331,417 | -0.04(-0.17%) |
Oct 04, 2007 | 26.67 | 26.67 | 26.42 | 26.64 | 262,380 | +0.09(+0.33%) |
Oct 03, 2007 | 26.58 | 26.62 | 26.39 | 26.55 | 213,386 | -0.08(-0.30%) |
Oct 02, 2007 | 26.60 | 26.75 | 26.35 | 26.63 | 351,257 | -0.04(-0.15%) |
Oct 01, 2007 | 26.59 | 26.77 | 26.54 | 26.67 | 292,141 | +0.03(+0.13%) |
Sep 28, 2007 | 26.78 | 26.78 | 26.49 | 26.64 | 183,625 | -0.07(-0.26%) |
Sep 27, 2007 | 26.79 | 26.86 | 26.57 | 26.71 | 304,895 | +0.01(+0.06%) |
Sep 26, 2007 | 26.64 | 26.80 | 26.41 | 26.69 | 296,797 | +0.21(+0.78%) |
Sep 25, 2007 | 26.14 | 26.54 | 25.98 | 26.48 | 286,674 | +0.22(+0.83%) |
Sep 24, 2007 | 26.48 | 26.56 | 26.08 | 26.27 | 182,816 | -0.27(-1.02%) |
Sep 21, 2007 | 26.73 | 26.84 | 26.45 | 26.54 | 333,239 | +0.01(+0.04%) |
Sep 20, 2007 | 26.87 | 26.87 | 26.44 | 26.53 | 212,779 | -0.41(-1.50%) |
Sep 19, 2007 | 26.97 | 27.15 | 26.86 | 26.93 | 397,619 | +0.17(+0.63%) |
Sep 18, 2007 | 26.32 | 27.04 | 26.18 | 26.77 | 242,539 | +0.59(+2.25%) |
Sep 17, 2007 | 26.65 | 26.70 | 26.13 | 26.18 | 346,803 | -0.49(-1.85%) |
Sep 14, 2007 | 26.37 | 26.90 | 26.28 | 26.67 | 235,858 | +0.13(+0.48%) |
Sep 13, 2007 | 26.53 | 26.75 | 26.31 | 26.54 | 252,662 | +0.13(+0.49%) |
Sep 12, 2007 | 26.45 | 26.66 | 26.32 | 26.42 | 235,656 | -0.17(-0.63%) |
Sep 11, 2007 | 26.46 | 26.75 | 26.23 | 26.58 | 269,466 | +0.17(+0.65%) |
Sep 10, 2007 | 26.61 | 26.67 | 26.11 | 26.41 | 189,699 | -0.05(-0.21%) |
Sep 07, 2007 | 26.59 | 26.60 | 26.17 | 26.47 | 344,374 | -0.41(-1.51%) |
Sep 06, 2007 | 26.72 | 26.87 | 26.38 | 26.87 | 232,214 | +0.18(+0.68%) |
Sep 05, 2007 | 26.59 | 26.73 | 26.17 | 26.69 | 421,711 | +0.02(+0.07%) |
Sep 04, 2007 | 25.99 | 26.81 | 25.99 | 26.67 | 338,503 | +0.65(+2.49%) |
Aug 31, 2007 | 26.30 | 26.40 | 25.93 | 26.02 | 246,993 | -0.04(-0.15%) |
Aug 30, 2007 | 26.13 | 26.68 | 25.95 | 26.06 | 381,018 | -0.19(-0.73%) |
Aug 29, 2007 | 25.81 | 26.28 | 25.72 | 26.25 | 211,766 | +0.57(+2.21%) |
Aug 28, 2007 | 26.15 | 26.17 | 25.66 | 25.68 | 280,398 | -0.59(-2.26%) |
Aug 27, 2007 | 26.52 | 26.54 | 26.26 | 26.28 | 202,858 | -0.27(-1.02%) |
Aug 24, 2007 | 26.53 | 26.63 | 26.33 | 26.55 | 375,754 | -0.09(-0.35%) |
Aug 23, 2007 | 27.08 | 27.24 | 26.58 | 26.64 | 258,533 | -0.42(-1.57%) |
Aug 22, 2007 | 27.19 | 27.57 | 26.99 | 27.07 | 383,245 | +0.16(+0.59%) |
Aug 21, 2007 | 26.84 | 27.19 | 26.80 | 26.91 | 144,552 | -0.10(-0.38%) |
Aug 20, 2007 | 27.31 | 27.48 | 26.89 | 27.01 | 257,319 | -0.24(-0.87%) |
Aug 17, 2007 | 27.27 | 27.61 | 26.56 | 27.25 | 302,263 | +0.70(+2.64%) |
Aug 16, 2007 | 25.86 | 26.66 | 25.45 | 26.55 | 403,085 | +0.59(+2.26%) |
Aug 15, 2007 | 25.72 | 26.72 | 25.68 | 25.96 | 262,785 | +0.18(+0.71%) |
Aug 14, 2007 | 25.81 | 26.71 | 25.78 | 25.78 | 473,135 | -0.03(-0.11%) |
Aug 13, 2007 | 26.32 | 26.67 | 25.10 | 25.81 | 440,135 | -0.51(-1.95%) |
Aug 10, 2007 | 26.28 | 26.53 | 25.61 | 26.32 | 607,969 | -0.14(-0.52%) |
Aug 09, 2007 | 27.02 | 28.28 | 26.26 | 26.46 | 1,196,503 | -0.58(-2.16%) |
Aug 08, 2007 | 27.24 | 28.89 | 26.52 | 27.04 | 1,111,472 | -0.20(-0.73%) |
Aug 07, 2007 | 26.61 | 27.54 | 26.41 | 27.24 | 973,399 | +0.73(+2.76%) |
Aug 06, 2007 | 25.27 | 26.79 | 25.27 | 26.51 | 997,895 | +1.38(+5.48%) |
Aug 03, 2007 | 25.45 | 25.80 | 25.12 | 25.13 | 415,435 | -0.67(-2.60%) |
Aug 02, 2007 | 26.01 | 26.33 | 25.63 | 25.80 | 342,552 | -0.11(-0.42%) |