Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.89 | 24.13 | 23.78 | 24.05 | 333,017 | +0.25(+1.04%) |
Oct 30, 2007 | 23.83 | 23.89 | 23.74 | 23.80 | 22,606 | +0.02(+0.10%) |
Oct 29, 2007 | 23.91 | 23.91 | 23.74 | 23.78 | 93,470 | +0.13(+0.54%) |
Oct 26, 2007 | 23.53 | 23.65 | 23.53 | 23.65 | 1,086 | +0.08(+0.35%) |
Oct 25, 2007 | 24.06 | 24.06 | 23.54 | 23.57 | 8,477 | -0.68(-2.79%) |
Oct 24, 2007 | 24.55 | 24.55 | 23.84 | 24.24 | 31,519 | -0.81(-3.25%) |
Oct 23, 2007 | 25.01 | 25.08 | 24.84 | 25.06 | 18,259 | -0.09(-0.35%) |
Oct 22, 2007 | 24.69 | 25.15 | 24.68 | 25.15 | 36,084 | +0.36(+1.47%) |
Oct 19, 2007 | 25.48 | 25.48 | 24.78 | 24.78 | 11,955 | -0.80(-3.15%) |
Oct 18, 2007 | 25.25 | 25.59 | 25.25 | 25.59 | 4,130 | +0.36(+1.42%) |
Oct 17, 2007 | 25.51 | 25.58 | 24.43 | 25.23 | 89,775 | +0.15(+0.59%) |
Oct 16, 2007 | 25.08 | 25.25 | 25.03 | 25.08 | 38,909 | -0.02(-0.07%) |
Oct 15, 2007 | 25.20 | 25.20 | 25.02 | 25.10 | 666,903 | +0.05(+0.20%) |
Oct 12, 2007 | 25.03 | 25.07 | 25.01 | 25.05 | 5,651 | +0.21(+0.83%) |
Oct 11, 2007 | 25.37 | 25.54 | 24.84 | 24.84 | 531,044 | -0.55(-2.18%) |
Oct 10, 2007 | 25.30 | 25.40 | 25.20 | 25.40 | 26,302 | +0.13(+0.50%) |
Oct 09, 2007 | 25.23 | 25.27 | 25.04 | 25.27 | 230,851 | -0.23(-0.90%) |
Oct 08, 2007 | 25.44 | 25.54 | 25.39 | 25.50 | 26,302 | -0.02(-0.09%) |
Oct 05, 2007 | 25.21 | 25.65 | 25.21 | 25.52 | 481,700 | +0.42(+1.69%) |
Oct 04, 2007 | 25.28 | 25.28 | 25.03 | 25.10 | 7,173 | -0.05(-0.20%) |
Oct 03, 2007 | 25.28 | 25.28 | 25.09 | 25.15 | 4,782 | -0.47(-1.85%) |
Oct 02, 2007 | 25.69 | 25.69 | 25.61 | 25.62 | 178,681 | -0.11(-0.41%) |
Oct 01, 2007 | 25.53 | 25.74 | 25.53 | 25.73 | 2,608 | +0.29(+1.12%) |
Sep 28, 2007 | 25.37 | 25.44 | 25.37 | 25.44 | 1,304 | -0.13(-0.52%) |
Sep 27, 2007 | 25.55 | 25.58 | 25.55 | 25.58 | 3,912 | +0.19(+0.74%) |
Sep 26, 2007 | 25.52 | 25.62 | 25.39 | 25.39 | 30,867 | +0.11(+0.46%) |
Sep 25, 2007 | 25.11 | 25.27 | 25.11 | 25.27 | 1,304 | +0.13(+0.53%) |
Sep 24, 2007 | 25.30 | 25.41 | 25.09 | 25.14 | 22,824 | -0.13(-0.53%) |
Sep 21, 2007 | 25.46 | 25.46 | 25.27 | 25.27 | 27,823 | -0.04(-0.16%) |
Sep 20, 2007 | 25.19 | 25.43 | 25.19 | 25.32 | 36,084 | +0.15(+0.58%) |
Sep 19, 2007 | 25.26 | 25.42 | 25.17 | 25.17 | 39,127 | +0.22(+0.87%) |
Sep 18, 2007 | 24.58 | 24.99 | 24.54 | 24.95 | 22,172 | +0.60(+2.45%) |
Sep 17, 2007 | 24.25 | 24.37 | 24.25 | 24.35 | 5,216 | -0.12(-0.49%) |
Sep 14, 2007 | 24.41 | 24.47 | 24.41 | 24.47 | 1,304 | +0.04(+0.17%) |
Sep 13, 2007 | 24.45 | 24.45 | 24.43 | 24.43 | 1,086 | -0.22(-0.90%) |
Sep 12, 2007 | 24.73 | 24.78 | 24.64 | 24.65 | 2,173 | -0.17(-0.67%) |
Sep 11, 2007 | 24.73 | 24.91 | 24.73 | 24.82 | 1,956 | +0.22(+0.89%) |
Sep 10, 2007 | 24.45 | 24.66 | 24.27 | 24.60 | 29,128 | +0.14(+0.59%) |
Sep 07, 2007 | 24.70 | 24.70 | 24.45 | 24.46 | 3,043 | -0.71(-2.83%) |
Sep 06, 2007 | 25.04 | 25.17 | 24.92 | 25.17 | 9,781 | +0.27(+1.09%) |
Sep 05, 2007 | 24.84 | 24.94 | 24.80 | 24.90 | 2,825 | -0.20(-0.81%) |
Sep 04, 2007 | 24.99 | 25.29 | 24.99 | 25.10 | 11,955 | +0.53(+2.17%) |
Aug 31, 2007 | 24.53 | 24.57 | 24.53 | 24.57 | 2,391 | +0.37(+1.52%) |
Aug 30, 2007 | 24.12 | 24.20 | 24.12 | 24.20 | 2,173 | +0.04(+0.15%) |
Aug 29, 2007 | 23.60 | 24.20 | 23.60 | 24.16 | 164,552 | +0.59(+2.52%) |
Aug 28, 2007 | 23.91 | 23.91 | 23.57 | 23.57 | 21,085 | -0.59(-2.44%) |
Aug 27, 2007 | 24.17 | 24.17 | 24.16 | 24.16 | 1,738 | -0.15(-0.61%) |
Aug 24, 2007 | 24.00 | 24.30 | 24.00 | 24.30 | 14,346 | +0.23(+0.97%) |
Aug 23, 2007 | 24.34 | 24.34 | 24.05 | 24.07 | 22,606 | -0.17(-0.72%) |
Aug 22, 2007 | 24.21 | 24.33 | 24.14 | 24.24 | 2,345,683 | +0.25(+1.04%) |
Aug 21, 2007 | 23.91 | 24.00 | 23.87 | 24.00 | 9,999 | +0.31(+1.30%) |
Aug 20, 2007 | 23.70 | 23.82 | 23.59 | 23.69 | 47,170 | +0.13(+0.57%) |
Aug 17, 2007 | 23.56 | 23.67 | 23.29 | 23.55 | 21,520 | +0.36(+1.57%) |
Aug 16, 2007 | 23.21 | 23.26 | 22.65 | 23.19 | 33,258 | -0.27(-1.16%) |
Aug 15, 2007 | 23.96 | 23.96 | 23.46 | 23.46 | 8,260 | -0.60(-2.50%) |
Aug 14, 2007 | 24.42 | 24.42 | 24.06 | 24.06 | 7,825 | -0.28(-1.13%) |
Aug 13, 2007 | 24.57 | 24.57 | 24.33 | 24.34 | 62,168 | -0.13(-0.53%) |
Aug 10, 2007 | 24.38 | 24.54 | 24.28 | 24.47 | 4,782 | -0.12(-0.49%) |
Aug 09, 2007 | 24.46 | 24.84 | 24.43 | 24.59 | 7,390 | +0.04(+0.17%) |
Aug 08, 2007 | 24.20 | 24.78 | 24.20 | 24.55 | 27,606 | +0.79(+3.33%) |
Aug 07, 2007 | 23.58 | 23.88 | 23.40 | 23.76 | 23,693 | +0.32(+1.35%) |
Aug 06, 2007 | 23.62 | 23.62 | 23.38 | 23.44 | 60,429 | -0.89(-3.68%) |
Aug 03, 2007 | 24.34 | 24.34 | 24.34 | 24.34 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 24.30 | 24.34 | 24.30 | 24.34 | 435,182 | +0.10(+0.42%) |