Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.17 | 28.37 | 27.92 | 28.21 | 1,958,234 | +0.82(+3.00%) |
Oct 30, 2007 | 27.68 | 27.69 | 27.32 | 27.39 | 1,223,415 | -0.05(-0.16%) |
Oct 29, 2007 | 27.27 | 27.50 | 27.23 | 27.44 | 931,823 | +0.55(+2.05%) |
Oct 26, 2007 | 26.58 | 26.90 | 26.39 | 26.89 | 791,067 | +1.70(+6.73%) |
Oct 25, 2007 | 25.03 | 25.27 | 24.96 | 25.19 | 635,321 | +0.22(+0.88%) |
Oct 24, 2007 | 25.00 | 25.14 | 24.57 | 24.97 | 696,744 | +0.04(+0.15%) |
Oct 23, 2007 | 24.94 | 25.06 | 24.82 | 24.94 | 538,080 | +0.18(+0.73%) |
Oct 22, 2007 | 24.54 | 24.75 | 24.48 | 24.75 | 598,574 | +0.23(+0.92%) |
Oct 19, 2007 | 25.02 | 25.02 | 24.46 | 24.53 | 515,394 | -0.56(-2.22%) |
Oct 18, 2007 | 25.14 | 25.14 | 25.00 | 25.09 | 432,082 | +0.10(+0.39%) |
Oct 17, 2007 | 25.11 | 25.13 | 24.78 | 24.99 | 574,031 | -0.03(-0.12%) |
Oct 16, 2007 | 25.29 | 25.29 | 24.89 | 25.02 | 589,685 | +0.03(+0.12%) |
Oct 15, 2007 | 25.36 | 25.36 | 24.86 | 24.99 | 644,608 | -0.86(-3.32%) |
Oct 12, 2007 | 25.97 | 25.97 | 25.71 | 25.85 | 726,991 | -0.14(-0.55%) |
Oct 11, 2007 | 26.14 | 26.23 | 25.83 | 25.99 | 754,851 | +0.01(+0.03%) |
Oct 10, 2007 | 26.07 | 26.11 | 25.86 | 25.98 | 782,975 | -0.01(-0.03%) |
Oct 09, 2007 | 26.09 | 26.09 | 25.74 | 25.99 | 770,770 | +0.22(+0.85%) |
Oct 08, 2007 | 25.88 | 25.88 | 25.63 | 25.77 | 300,746 | -0.11(-0.41%) |
Oct 05, 2007 | 25.82 | 26.01 | 25.68 | 25.88 | 565,708 | +0.42(+1.66%) |
Oct 04, 2007 | 25.52 | 25.68 | 25.39 | 25.46 | 523,221 | +0.35(+1.41%) |
Oct 03, 2007 | 25.42 | 25.47 | 25.03 | 25.10 | 405,550 | -0.32(-1.28%) |
Oct 02, 2007 | 25.44 | 25.44 | 25.30 | 25.43 | 537,284 | +0.04(+0.15%) |
Oct 01, 2007 | 25.25 | 25.52 | 25.18 | 25.39 | 899,320 | +0.24(+0.96%) |
Sep 28, 2007 | 25.14 | 25.33 | 25.09 | 25.15 | 385,385 | -0.02(-0.09%) |
Sep 27, 2007 | 25.03 | 25.18 | 24.97 | 25.17 | 589,287 | +0.44(+1.80%) |
Sep 26, 2007 | 24.83 | 24.88 | 24.69 | 24.72 | 1,582,533 | -0.11(-0.46%) |
Sep 25, 2007 | 25.00 | 25.03 | 24.76 | 24.84 | 1,340,159 | +0.03(+0.12%) |
Sep 24, 2007 | 24.76 | 24.95 | 24.72 | 24.81 | 581,062 | -0.01(-0.06%) |
Sep 21, 2007 | 24.71 | 24.89 | 24.70 | 24.82 | 617,943 | -0.15(-0.60%) |
Sep 20, 2007 | 25.22 | 25.25 | 24.79 | 24.97 | 1,563,165 | -0.35(-1.40%) |
Sep 19, 2007 | 25.40 | 25.58 | 25.24 | 25.33 | 721,818 | +0.12(+0.48%) |
Sep 18, 2007 | 24.80 | 25.25 | 24.74 | 25.21 | 1,494,843 | +0.23(+0.94%) |
Sep 17, 2007 | 25.06 | 25.12 | 24.91 | 24.97 | 421,734 | -0.14(-0.57%) |
Sep 14, 2007 | 24.89 | 25.17 | 24.89 | 25.12 | 659,997 | +0.32(+1.31%) |
Sep 13, 2007 | 24.84 | 24.91 | 24.60 | 24.79 | 958,620 | +0.29(+1.20%) |
Sep 12, 2007 | 24.51 | 24.58 | 24.40 | 24.50 | 399,845 | -0.08(-0.34%) |
Sep 11, 2007 | 24.62 | 24.63 | 24.49 | 24.58 | 448,532 | +0.03(+0.12%) |
Sep 10, 2007 | 25.25 | 25.25 | 24.39 | 24.55 | 1,098,447 | +0.00(+0.00%) |
Sep 07, 2007 | 24.50 | 24.60 | 24.38 | 24.55 | 708,551 | -0.48(-1.93%) |
Sep 06, 2007 | 24.90 | 25.12 | 24.63 | 25.03 | 1,075,629 | +0.11(+0.45%) |
Sep 05, 2007 | 25.17 | 25.17 | 24.67 | 24.92 | 592,737 | -0.32(-1.28%) |
Sep 04, 2007 | 25.10 | 25.30 | 25.06 | 25.24 | 588,889 | +0.43(+1.73%) |
Aug 31, 2007 | 24.76 | 25.03 | 24.63 | 24.81 | 756,442 | +0.81(+3.36%) |
Aug 30, 2007 | 23.87 | 24.19 | 23.78 | 24.01 | 790,669 | -0.49(-2.00%) |
Aug 29, 2007 | 24.17 | 24.50 | 24.12 | 24.50 | 1,138,511 | +0.37(+1.53%) |
Aug 28, 2007 | 24.57 | 24.66 | 24.11 | 24.13 | 1,360,323 | -0.34(-1.39%) |
Aug 27, 2007 | 24.50 | 24.63 | 24.41 | 24.47 | 481,433 | +0.09(+0.37%) |
Aug 24, 2007 | 24.17 | 24.38 | 24.09 | 24.38 | 887,646 | +0.11(+0.47%) |
Aug 23, 2007 | 24.26 | 24.41 | 24.15 | 24.26 | 1,092,743 | +0.04(+0.16%) |
Aug 22, 2007 | 23.99 | 24.31 | 23.99 | 24.23 | 1,129,490 | +0.03(+0.12%) |
Aug 21, 2007 | 24.06 | 24.29 | 24.00 | 24.20 | 1,451,595 | +0.23(+0.98%) |
Aug 20, 2007 | 24.02 | 24.30 | 23.79 | 23.96 | 2,104,031 | -0.07(-0.28%) |
Aug 17, 2007 | 23.59 | 24.18 | 23.59 | 24.03 | 2,377,250 | -0.05(-0.22%) |
Aug 16, 2007 | 24.20 | 24.51 | 23.62 | 24.08 | 2,893,395 | -0.74(-2.98%) |
Aug 15, 2007 | 25.20 | 25.33 | 24.81 | 24.82 | 1,242,386 | -0.57(-2.23%) |
Aug 14, 2007 | 25.67 | 25.75 | 25.33 | 25.39 | 820,917 | -0.10(-0.38%) |
Aug 13, 2007 | 25.49 | 25.68 | 25.46 | 25.49 | 938,721 | +0.24(+0.96%) |
Aug 10, 2007 | 25.24 | 25.30 | 24.79 | 25.24 | 1,248,091 | -0.29(-1.12%) |
Aug 09, 2007 | 25.89 | 25.97 | 25.44 | 25.53 | 1,961,006 | -0.85(-3.23%) |
Aug 08, 2007 | 26.36 | 26.43 | 26.16 | 26.38 | 1,072,664 | -0.22(-0.82%) |
Aug 07, 2007 | 26.01 | 26.70 | 25.43 | 26.60 | 1,191,178 | +0.15(+0.57%) |
Aug 06, 2007 | 26.64 | 26.74 | 26.17 | 26.45 | 1,340,286 | +0.23(+0.89%) |
Aug 03, 2007 | 26.30 | 26.53 | 26.21 | 26.22 | 756,708 | -0.31(-1.16%) |
Aug 02, 2007 | 26.38 | 26.62 | 26.38 | 26.53 | 1,073,343 | -0.50(-1.84%) |