Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.53 | 27.73 | 27.29 | 27.57 | 2,003,738 | +0.80(+3.00%) |
Oct 30, 2007 | 27.05 | 27.07 | 26.70 | 26.77 | 1,251,844 | -0.04(-0.16%) |
Oct 29, 2007 | 26.65 | 26.87 | 26.61 | 26.81 | 953,475 | +0.54(+2.05%) |
Oct 26, 2007 | 25.98 | 26.29 | 25.79 | 26.28 | 809,449 | +1.66(+6.73%) |
Oct 25, 2007 | 24.46 | 24.70 | 24.39 | 24.62 | 650,084 | +0.21(+0.88%) |
Oct 24, 2007 | 24.44 | 24.57 | 24.01 | 24.41 | 712,934 | +0.04(+0.15%) |
Oct 23, 2007 | 24.38 | 24.49 | 24.26 | 24.37 | 550,583 | +0.18(+0.73%) |
Oct 22, 2007 | 23.99 | 24.19 | 23.92 | 24.19 | 612,483 | +0.22(+0.92%) |
Oct 19, 2007 | 24.45 | 24.45 | 23.91 | 23.97 | 527,370 | -0.55(-2.22%) |
Oct 18, 2007 | 24.57 | 24.57 | 24.43 | 24.52 | 442,122 | +0.10(+0.39%) |
Oct 17, 2007 | 24.54 | 24.56 | 24.21 | 24.42 | 587,370 | -0.03(-0.12%) |
Oct 16, 2007 | 24.72 | 24.72 | 24.32 | 24.45 | 603,388 | +0.03(+0.12%) |
Oct 15, 2007 | 24.78 | 24.78 | 24.30 | 24.42 | 659,586 | -0.84(-3.32%) |
Oct 12, 2007 | 25.38 | 25.38 | 25.13 | 25.26 | 743,884 | -0.14(-0.55%) |
Oct 11, 2007 | 25.55 | 25.64 | 25.25 | 25.40 | 772,391 | +0.01(+0.03%) |
Oct 10, 2007 | 25.48 | 25.52 | 25.27 | 25.39 | 801,169 | -0.01(-0.03%) |
Oct 09, 2007 | 25.50 | 25.50 | 25.16 | 25.40 | 788,680 | +0.21(+0.85%) |
Oct 08, 2007 | 25.29 | 25.29 | 25.05 | 25.19 | 307,734 | -0.10(-0.41%) |
Oct 05, 2007 | 25.23 | 25.42 | 25.10 | 25.29 | 578,853 | +0.41(+1.66%) |
Oct 04, 2007 | 24.94 | 25.10 | 24.81 | 24.88 | 535,379 | +0.35(+1.41%) |
Oct 03, 2007 | 24.84 | 24.89 | 24.46 | 24.53 | 414,973 | -0.32(-1.27%) |
Oct 02, 2007 | 24.86 | 24.86 | 24.72 | 24.85 | 549,768 | +0.04(+0.15%) |
Oct 01, 2007 | 24.68 | 24.94 | 24.61 | 24.81 | 920,218 | +0.24(+0.96%) |
Sep 28, 2007 | 24.57 | 24.75 | 24.52 | 24.58 | 394,340 | -0.02(-0.09%) |
Sep 27, 2007 | 24.46 | 24.61 | 24.41 | 24.60 | 602,981 | +0.43(+1.80%) |
Sep 26, 2007 | 24.27 | 24.31 | 24.13 | 24.16 | 1,619,307 | -0.11(-0.46%) |
Sep 25, 2007 | 24.44 | 24.46 | 24.20 | 24.27 | 1,371,300 | +0.03(+0.12%) |
Sep 24, 2007 | 24.20 | 24.38 | 24.16 | 24.24 | 594,564 | -0.01(-0.06%) |
Sep 21, 2007 | 24.15 | 24.32 | 24.14 | 24.26 | 632,302 | -0.15(-0.60%) |
Sep 20, 2007 | 24.65 | 24.68 | 24.23 | 24.41 | 1,599,488 | -0.35(-1.40%) |
Sep 19, 2007 | 24.83 | 25.00 | 24.66 | 24.75 | 738,590 | +0.12(+0.48%) |
Sep 18, 2007 | 24.24 | 24.68 | 24.18 | 24.63 | 1,529,579 | +0.23(+0.94%) |
Sep 17, 2007 | 24.49 | 24.55 | 24.35 | 24.41 | 431,534 | -0.14(-0.57%) |
Sep 14, 2007 | 24.32 | 24.60 | 24.32 | 24.55 | 675,333 | +0.32(+1.31%) |
Sep 13, 2007 | 24.28 | 24.35 | 24.05 | 24.23 | 980,896 | +0.29(+1.20%) |
Sep 12, 2007 | 23.96 | 24.02 | 23.85 | 23.94 | 409,136 | -0.08(-0.34%) |
Sep 11, 2007 | 24.06 | 24.07 | 23.93 | 24.02 | 458,955 | +0.03(+0.12%) |
Sep 10, 2007 | 24.68 | 24.68 | 23.84 | 23.99 | 1,123,972 | +0.00(+0.00%) |
Sep 07, 2007 | 23.94 | 24.05 | 23.82 | 23.99 | 725,016 | -0.47(-1.93%) |
Sep 06, 2007 | 24.33 | 24.55 | 24.07 | 24.46 | 1,100,623 | +0.11(+0.45%) |
Sep 05, 2007 | 24.60 | 24.60 | 24.11 | 24.35 | 606,510 | -0.32(-1.28%) |
Sep 04, 2007 | 24.53 | 24.72 | 24.49 | 24.67 | 602,573 | +0.42(+1.73%) |
Aug 31, 2007 | 24.20 | 24.46 | 24.07 | 24.25 | 774,020 | +0.79(+3.36%) |
Aug 30, 2007 | 23.33 | 23.64 | 23.24 | 23.46 | 809,042 | -0.48(-2.00%) |
Aug 29, 2007 | 23.62 | 23.94 | 23.57 | 23.94 | 1,164,967 | +0.36(+1.53%) |
Aug 28, 2007 | 24.02 | 24.10 | 23.57 | 23.58 | 1,391,933 | -0.33(-1.39%) |
Aug 27, 2007 | 23.94 | 24.07 | 23.85 | 23.91 | 492,620 | +0.09(+0.37%) |
Aug 24, 2007 | 23.62 | 23.82 | 23.54 | 23.82 | 908,272 | +0.11(+0.47%) |
Aug 23, 2007 | 23.71 | 23.85 | 23.60 | 23.71 | 1,118,134 | +0.04(+0.16%) |
Aug 22, 2007 | 23.45 | 23.76 | 23.44 | 23.68 | 1,155,736 | +0.03(+0.12%) |
Aug 21, 2007 | 23.51 | 23.74 | 23.46 | 23.65 | 1,485,326 | +0.23(+0.98%) |
Aug 20, 2007 | 23.48 | 23.75 | 23.25 | 23.42 | 2,152,922 | -0.07(-0.28%) |
Aug 17, 2007 | 23.05 | 23.63 | 23.05 | 23.49 | 2,432,489 | -0.05(-0.22%) |
Aug 16, 2007 | 23.65 | 23.95 | 23.08 | 23.54 | 2,960,629 | -0.72(-2.98%) |
Aug 15, 2007 | 24.63 | 24.76 | 24.25 | 24.26 | 1,271,255 | -0.55(-2.23%) |
Aug 14, 2007 | 25.09 | 25.16 | 24.76 | 24.81 | 839,992 | -0.10(-0.38%) |
Aug 13, 2007 | 24.91 | 25.10 | 24.88 | 24.91 | 960,534 | +0.24(+0.96%) |
Aug 10, 2007 | 24.67 | 24.72 | 24.23 | 24.67 | 1,277,092 | -0.28(-1.12%) |
Aug 09, 2007 | 25.30 | 25.38 | 24.86 | 24.95 | 2,006,573 | -0.83(-3.23%) |
Aug 08, 2007 | 25.76 | 25.83 | 25.57 | 25.78 | 1,097,589 | -0.21(-0.82%) |
Aug 07, 2007 | 25.42 | 26.09 | 24.86 | 26.00 | 1,218,858 | +0.15(+0.57%) |
Aug 06, 2007 | 26.03 | 26.14 | 25.58 | 25.85 | 1,371,430 | +0.23(+0.89%) |
Aug 03, 2007 | 25.70 | 25.92 | 25.61 | 25.62 | 774,291 | -0.30(-1.16%) |
Aug 02, 2007 | 25.78 | 26.02 | 25.78 | 25.92 | 1,098,284 | -0.49(-1.84%) |