Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.99 | 26.75 | 25.97 | 26.75 | 1,687,676 | +0.94(+3.65%) |
Oct 30, 2007 | 26.05 | 26.05 | 25.77 | 25.81 | 1,183,222 | -0.25(-0.97%) |
Oct 29, 2007 | 25.88 | 26.11 | 25.71 | 26.06 | 1,529,261 | +0.45(+1.77%) |
Oct 26, 2007 | 25.15 | 25.65 | 25.15 | 25.61 | 2,145,011 | +0.47(+1.89%) |
Oct 25, 2007 | 25.10 | 25.26 | 24.97 | 25.14 | 949,247 | +0.06(+0.24%) |
Oct 24, 2007 | 25.05 | 25.08 | 24.59 | 25.08 | 923,625 | +0.03(+0.12%) |
Oct 23, 2007 | 25.20 | 25.20 | 24.80 | 25.05 | 1,841,586 | +0.10(+0.39%) |
Oct 22, 2007 | 24.29 | 24.95 | 23.75 | 24.95 | 1,366,355 | +0.07(+0.27%) |
Oct 19, 2007 | 25.43 | 25.43 | 24.87 | 24.89 | 859,838 | -0.67(-2.64%) |
Oct 18, 2007 | 25.09 | 25.56 | 25.00 | 25.56 | 993,210 | +0.50(+1.98%) |
Oct 17, 2007 | 24.98 | 25.14 | 24.79 | 25.06 | 1,530,205 | +0.28(+1.14%) |
Oct 16, 2007 | 24.97 | 24.99 | 24.75 | 24.78 | 476,174 | -0.23(-0.92%) |
Oct 15, 2007 | 25.35 | 25.38 | 24.91 | 25.01 | 673,603 | -0.37(-1.46%) |
Oct 12, 2007 | 25.13 | 25.38 | 25.04 | 25.38 | 712,954 | +0.38(+1.51%) |
Oct 11, 2007 | 25.32 | 25.42 | 24.82 | 25.00 | 976,218 | +0.21(+0.87%) |
Oct 10, 2007 | 24.79 | 24.79 | 24.79 | 24.79 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 24.79 | 24.79 | 24.79 | 24.79 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 25.00 | 25.00 | 24.70 | 24.79 | 581,631 | -0.11(-0.45%) |
Oct 05, 2007 | 24.73 | 24.99 | 24.60 | 24.90 | 1,233,927 | +0.47(+1.91%) |
Oct 04, 2007 | 24.15 | 24.43 | 24.10 | 24.43 | 652,296 | +0.29(+1.20%) |
Oct 03, 2007 | 24.21 | 24.49 | 24.13 | 24.14 | 926,295 | -0.24(-1.00%) |
Oct 02, 2007 | 24.38 | 24.72 | 24.14 | 24.39 | 9,521,067 | -0.19(-0.78%) |
Oct 01, 2007 | 24.31 | 24.61 | 24.31 | 24.58 | 846,622 | +0.31(+1.28%) |
Sep 28, 2007 | 24.43 | 24.46 | 24.24 | 24.27 | 3,584,310 | +0.04(+0.18%) |
Sep 27, 2007 | 24.06 | 24.35 | 24.05 | 24.23 | 662,545 | +0.22(+0.93%) |
Sep 26, 2007 | 24.02 | 24.09 | 23.83 | 24.00 | 5,633,857 | +0.07(+0.31%) |
Sep 25, 2007 | 23.86 | 23.96 | 23.64 | 23.93 | 5,728,121 | +0.08(+0.32%) |
Sep 24, 2007 | 24.00 | 24.29 | 23.73 | 23.86 | 1,062,256 | +0.01(+0.03%) |
Sep 21, 2007 | 23.74 | 23.97 | 23.70 | 23.85 | 819,887 | +0.16(+0.69%) |
Sep 20, 2007 | 23.78 | 23.85 | 23.63 | 23.68 | 1,160,566 | +0.13(+0.57%) |
Sep 19, 2007 | 23.65 | 23.89 | 23.50 | 23.55 | 1,399,530 | -0.13(-0.53%) |
Sep 18, 2007 | 23.28 | 23.71 | 23.11 | 23.68 | 808,998 | +0.63(+2.73%) |
Sep 17, 2007 | 23.08 | 23.17 | 22.89 | 23.05 | 920,658 | -0.01(-0.03%) |
Sep 14, 2007 | 22.80 | 23.14 | 22.80 | 23.05 | 550,817 | +0.14(+0.61%) |
Sep 13, 2007 | 22.91 | 23.08 | 22.70 | 22.91 | 1,024,534 | +0.16(+0.72%) |
Sep 12, 2007 | 22.49 | 22.76 | 22.40 | 22.75 | 475,500 | +0.27(+1.22%) |
Sep 11, 2007 | 22.28 | 22.54 | 22.28 | 22.48 | 457,429 | +0.35(+1.57%) |
Sep 10, 2007 | 22.05 | 22.25 | 21.94 | 22.13 | 595,629 | -0.10(-0.43%) |
Sep 07, 2007 | 22.39 | 22.39 | 22.07 | 22.22 | 1,364,467 | -0.20(-0.89%) |
Sep 06, 2007 | 22.35 | 22.45 | 22.20 | 22.42 | 1,274,140 | +0.13(+0.57%) |
Sep 05, 2007 | 22.31 | 22.47 | 22.21 | 22.30 | 788,486 | -0.16(-0.73%) |
Sep 04, 2007 | 22.05 | 22.56 | 22.05 | 22.46 | 1,110,710 | +0.29(+1.30%) |
Aug 31, 2007 | 22.29 | 22.29 | 22.01 | 22.17 | 646,497 | +0.36(+1.63%) |
Aug 30, 2007 | 21.73 | 21.93 | 21.59 | 21.82 | 426,547 | -0.31(-1.41%) |
Aug 29, 2007 | 21.43 | 22.13 | 21.43 | 22.13 | 403,757 | +0.82(+3.83%) |
Aug 28, 2007 | 21.70 | 21.70 | 21.28 | 21.31 | 430,323 | -0.56(-2.58%) |
Aug 27, 2007 | 22.22 | 22.22 | 21.85 | 21.88 | 373,006 | -0.20(-0.91%) |
Aug 24, 2007 | 22.01 | 22.08 | 21.82 | 22.08 | 650,677 | +0.22(+0.98%) |
Aug 23, 2007 | 22.03 | 22.11 | 21.63 | 21.86 | 904,610 | +0.15(+0.68%) |
Aug 22, 2007 | 21.70 | 21.77 | 21.50 | 21.71 | 726,736 | +0.36(+1.70%) |
Aug 21, 2007 | 20.99 | 21.39 | 20.99 | 21.35 | 747,524 | +0.08(+0.38%) |
Aug 20, 2007 | 21.27 | 21.39 | 20.95 | 21.27 | 732,265 | +0.19(+0.91%) |
Aug 17, 2007 | 20.98 | 21.43 | 20.55 | 21.07 | 1,082,485 | +0.67(+3.27%) |
Aug 16, 2007 | 20.56 | 20.61 | 19.65 | 20.41 | 2,650,577 | -0.26(-1.26%) |
Aug 15, 2007 | 21.04 | 21.19 | 20.65 | 20.67 | 1,428,254 | -0.50(-2.38%) |
Aug 14, 2007 | 21.70 | 21.76 | 20.98 | 21.17 | 1,058,750 | -0.56(-2.56%) |
Aug 13, 2007 | 22.18 | 22.32 | 21.73 | 21.73 | 610,625 | -0.05(-0.24%) |
Aug 10, 2007 | 21.44 | 21.83 | 21.30 | 21.78 | 1,166,365 | +0.06(+0.27%) |
Aug 09, 2007 | 22.13 | 22.28 | 21.65 | 21.72 | 1,401,553 | -0.67(-3.01%) |
Aug 08, 2007 | 22.23 | 22.55 | 22.10 | 22.39 | 626,673 | +0.50(+2.27%) |
Aug 07, 2007 | 22.06 | 22.07 | 21.68 | 21.90 | 676,974 | +0.05(+0.23%) |
Aug 06, 2007 | 21.68 | 21.97 | 21.39 | 21.85 | 1,378,627 | -0.09(-0.43%) |
Aug 03, 2007 | 22.10 | 22.38 | 21.90 | 21.94 | 397,284 | -0.44(-1.96%) |
Aug 02, 2007 | 22.15 | 22.44 | 21.91 | 22.38 | 1,560,682 | +0.44(+1.99%) |