Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.20 | 24.78 | 23.40 | 24.13 | 156,992 | +0.19(+0.81%) |
Oct 30, 2007 | 24.68 | 24.92 | 23.88 | 23.94 | 115,873 | -1.09(-4.37%) |
Oct 29, 2007 | 24.79 | 25.53 | 24.49 | 25.03 | 157,604 | +0.44(+1.77%) |
Oct 26, 2007 | 23.33 | 24.62 | 23.23 | 24.60 | 147,261 | +1.62(+7.06%) |
Oct 25, 2007 | 24.42 | 24.42 | 22.97 | 22.97 | 199,209 | -1.36(-5.60%) |
Oct 24, 2007 | 24.84 | 25.02 | 23.63 | 24.34 | 198,233 | -0.70(-2.81%) |
Oct 23, 2007 | 25.15 | 25.53 | 24.62 | 25.04 | 74,871 | +0.04(+0.15%) |
Oct 22, 2007 | 25.07 | 25.12 | 23.98 | 25.00 | 112,283 | -0.31(-1.21%) |
Oct 19, 2007 | 25.84 | 25.95 | 24.69 | 25.31 | 112,543 | -0.54(-2.08%) |
Oct 18, 2007 | 24.52 | 26.05 | 23.76 | 25.85 | 179,307 | +1.07(+4.30%) |
Oct 17, 2007 | 24.94 | 25.10 | 23.91 | 24.78 | 175,254 | +0.19(+0.79%) |
Oct 16, 2007 | 24.41 | 25.08 | 23.81 | 24.59 | 166,122 | +0.01(+0.04%) |
Oct 15, 2007 | 24.99 | 25.25 | 24.15 | 24.58 | 138,406 | -0.45(-1.78%) |
Oct 12, 2007 | 25.60 | 25.60 | 24.29 | 25.02 | 154,665 | -0.69(-2.67%) |
Oct 11, 2007 | 26.32 | 26.40 | 25.09 | 25.71 | 108,323 | -0.36(-1.39%) |
Oct 10, 2007 | 26.41 | 26.54 | 25.62 | 26.07 | 167,894 | -0.45(-1.71%) |
Oct 09, 2007 | 25.61 | 26.92 | 25.61 | 26.52 | 129,265 | +0.75(+2.91%) |
Oct 08, 2007 | 26.01 | 26.64 | 25.65 | 25.77 | 254,847 | -0.19(-0.71%) |
Oct 05, 2007 | 25.47 | 26.63 | 25.12 | 25.96 | 269,653 | +0.71(+2.83%) |
Oct 04, 2007 | 25.35 | 25.35 | 24.51 | 25.25 | 196,913 | -0.06(-0.22%) |
Oct 03, 2007 | 25.39 | 25.66 | 24.87 | 25.30 | 187,871 | -0.32(-1.27%) |
Oct 02, 2007 | 25.62 | 25.77 | 24.87 | 25.63 | 204,673 | -0.01(-0.04%) |
Oct 01, 2007 | 25.30 | 25.84 | 24.79 | 25.63 | 135,552 | +0.45(+1.80%) |
Sep 28, 2007 | 25.96 | 26.13 | 25.11 | 25.18 | 234,595 | -0.96(-3.69%) |
Sep 27, 2007 | 25.87 | 26.15 | 25.26 | 26.14 | 255,788 | +0.34(+1.33%) |
Sep 26, 2007 | 25.03 | 26.01 | 24.69 | 25.80 | 261,627 | +0.84(+3.38%) |
Sep 25, 2007 | 24.34 | 25.20 | 23.68 | 24.96 | 277,935 | +0.07(+0.30%) |
Sep 24, 2007 | 25.29 | 25.42 | 24.81 | 24.88 | 213,314 | -0.19(-0.74%) |
Sep 21, 2007 | 25.27 | 25.49 | 25.00 | 25.07 | 195,576 | +0.02(+0.07%) |
Sep 20, 2007 | 25.00 | 25.91 | 24.93 | 25.05 | 168,765 | -0.07(-0.30%) |
Sep 19, 2007 | 24.72 | 25.31 | 24.05 | 25.12 | 425,613 | +0.61(+2.50%) |
Sep 18, 2007 | 22.40 | 24.78 | 21.84 | 24.51 | 251,688 | +2.19(+9.80%) |
Sep 17, 2007 | 22.62 | 22.69 | 22.12 | 22.32 | 86,705 | -0.27(-1.19%) |
Sep 14, 2007 | 22.01 | 22.63 | 21.82 | 22.59 | 110,455 | +0.45(+2.01%) |
Sep 13, 2007 | 21.76 | 22.44 | 21.56 | 22.15 | 96,115 | +0.55(+2.53%) |
Sep 12, 2007 | 21.82 | 22.25 | 21.21 | 21.60 | 101,967 | -0.36(-1.65%) |
Sep 11, 2007 | 21.48 | 22.12 | 21.29 | 21.96 | 146,792 | +0.51(+2.38%) |
Sep 10, 2007 | 21.88 | 22.10 | 21.32 | 21.45 | 145,247 | -0.33(-1.53%) |
Sep 07, 2007 | 22.32 | 23.17 | 21.46 | 21.79 | 192,390 | -0.89(-3.92%) |
Sep 06, 2007 | 22.56 | 23.45 | 22.40 | 22.68 | 157,962 | +0.47(+2.13%) |
Sep 05, 2007 | 22.44 | 22.44 | 21.69 | 22.20 | 94,282 | -0.39(-1.72%) |
Sep 04, 2007 | 22.78 | 22.87 | 22.31 | 22.59 | 108,211 | -0.06(-0.25%) |
Aug 31, 2007 | 22.71 | 23.29 | 22.34 | 22.65 | 84,482 | +0.34(+1.54%) |
Aug 30, 2007 | 22.65 | 23.11 | 21.98 | 22.31 | 152,030 | -0.65(-2.83%) |
Aug 29, 2007 | 22.78 | 23.48 | 22.35 | 22.96 | 111,404 | +0.44(+1.94%) |
Aug 28, 2007 | 22.65 | 22.83 | 22.07 | 22.52 | 188,711 | -0.27(-1.18%) |
Aug 27, 2007 | 23.13 | 23.23 | 22.71 | 22.79 | 118,721 | -0.46(-1.99%) |
Aug 24, 2007 | 23.09 | 23.69 | 22.45 | 23.25 | 144,587 | +0.24(+1.05%) |
Aug 23, 2007 | 23.51 | 23.51 | 22.81 | 23.01 | 159,448 | +0.04(+0.16%) |
Aug 22, 2007 | 22.72 | 23.37 | 22.54 | 22.97 | 201,772 | +0.54(+2.40%) |
Aug 21, 2007 | 22.30 | 22.85 | 21.69 | 22.44 | 107,225 | +0.09(+0.41%) |
Aug 20, 2007 | 22.19 | 22.54 | 21.64 | 22.34 | 160,090 | +0.30(+1.35%) |
Aug 17, 2007 | 22.73 | 22.83 | 21.32 | 22.05 | 192,670 | +0.34(+1.58%) |
Aug 16, 2007 | 21.31 | 21.72 | 20.20 | 21.70 | 192,799 | +0.31(+1.43%) |
Aug 15, 2007 | 22.05 | 22.65 | 21.39 | 21.40 | 155,102 | -0.67(-3.03%) |
Aug 14, 2007 | 22.72 | 23.61 | 22.07 | 22.07 | 182,037 | -0.63(-2.78%) |
Aug 13, 2007 | 24.46 | 25.09 | 22.66 | 22.70 | 387,232 | -1.84(-7.48%) |
Aug 10, 2007 | 23.98 | 25.41 | 22.96 | 24.53 | 244,149 | +0.02(+0.08%) |
Aug 09, 2007 | 23.21 | 24.95 | 22.15 | 24.51 | 492,480 | +0.70(+2.96%) |
Aug 08, 2007 | 23.69 | 25.39 | 22.72 | 23.81 | 648,779 | +0.30(+1.26%) |
Aug 07, 2007 | 23.09 | 24.02 | 23.02 | 23.51 | 208,324 | +0.31(+1.32%) |
Aug 06, 2007 | 22.90 | 25.13 | 22.57 | 23.21 | 606,189 | +0.45(+2.00%) |
Aug 03, 2007 | 21.98 | 25.07 | 21.57 | 22.75 | 747,119 | -2.41(-9.58%) |
Aug 02, 2007 | 24.78 | 25.31 | 23.92 | 25.16 | 191,955 | +0.58(+2.38%) |