Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.08 | 25.54 | 24.76 | 25.54 | 1,735,301 | +0.67(+2.70%) |
Oct 30, 2007 | 25.35 | 25.35 | 24.65 | 24.87 | 1,962,703 | -0.58(-2.28%) |
Oct 29, 2007 | 25.33 | 25.58 | 25.13 | 25.45 | 1,642,126 | +0.36(+1.43%) |
Oct 26, 2007 | 24.92 | 25.55 | 24.51 | 25.09 | 1,987,657 | +0.64(+2.62%) |
Oct 25, 2007 | 24.85 | 24.96 | 24.22 | 24.45 | 2,436,224 | -0.15(-0.63%) |
Oct 24, 2007 | 25.86 | 25.96 | 23.89 | 24.60 | 5,557,874 | -1.37(-5.28%) |
Oct 23, 2007 | 27.18 | 27.20 | 25.84 | 25.97 | 2,934,094 | -0.87(-3.26%) |
Oct 22, 2007 | 26.43 | 26.94 | 26.30 | 26.85 | 1,789,837 | -0.01(-0.04%) |
Oct 19, 2007 | 27.09 | 27.25 | 26.71 | 26.86 | 2,645,917 | -0.39(-1.44%) |
Oct 18, 2007 | 27.33 | 27.35 | 26.83 | 27.25 | 1,760,657 | -0.07(-0.25%) |
Oct 17, 2007 | 26.83 | 28.42 | 26.79 | 27.32 | 5,523,663 | +0.65(+2.44%) |
Oct 16, 2007 | 26.89 | 27.00 | 26.57 | 26.67 | 4,327,185 | -0.41(-1.52%) |
Oct 15, 2007 | 26.61 | 27.18 | 26.54 | 27.08 | 15,504,816 | +0.53(+2.00%) |
Oct 12, 2007 | 26.10 | 26.82 | 25.91 | 26.55 | 2,161,127 | +0.69(+2.67%) |
Oct 11, 2007 | 26.70 | 27.06 | 25.50 | 25.86 | 2,726,962 | -0.43(-1.63%) |
Oct 10, 2007 | 25.81 | 26.80 | 25.68 | 26.29 | 2,471,239 | +0.14(+0.53%) |
Oct 09, 2007 | 26.18 | 26.28 | 25.81 | 26.15 | 2,315,278 | +0.49(+1.92%) |
Oct 08, 2007 | 25.97 | 26.33 | 25.63 | 25.66 | 1,096,562 | -0.45(-1.71%) |
Oct 05, 2007 | 25.80 | 26.21 | 25.64 | 26.10 | 3,853,967 | +0.93(+3.69%) |
Oct 04, 2007 | 25.06 | 25.25 | 24.63 | 25.17 | 1,846,185 | -0.04(-0.18%) |
Oct 03, 2007 | 24.97 | 25.40 | 24.69 | 25.22 | 1,678,148 | +0.12(+0.49%) |
Oct 02, 2007 | 24.90 | 25.29 | 24.70 | 25.09 | 1,342,478 | +0.26(+1.06%) |
Oct 01, 2007 | 24.36 | 24.86 | 24.07 | 24.83 | 1,623,210 | +0.47(+1.92%) |
Sep 28, 2007 | 24.25 | 24.56 | 24.04 | 24.36 | 1,349,321 | -0.03(-0.14%) |
Sep 27, 2007 | 23.73 | 24.58 | 23.30 | 24.40 | 2,745,128 | +1.04(+4.47%) |
Sep 26, 2007 | 23.15 | 23.58 | 22.39 | 23.36 | 4,581,051 | -0.15(-0.66%) |
Sep 25, 2007 | 23.30 | 23.55 | 22.89 | 23.51 | 1,906,155 | -0.10(-0.44%) |
Sep 24, 2007 | 23.71 | 24.25 | 23.32 | 23.61 | 2,507,262 | -0.21(-0.90%) |
Sep 21, 2007 | 23.85 | 24.01 | 23.63 | 23.83 | 2,355,325 | +0.33(+1.42%) |
Sep 20, 2007 | 24.21 | 24.26 | 23.17 | 23.49 | 2,645,112 | -0.51(-2.13%) |
Sep 19, 2007 | 24.85 | 25.43 | 23.91 | 24.01 | 6,589,436 | -0.69(-2.78%) |
Sep 18, 2007 | 22.86 | 24.85 | 22.86 | 24.69 | 2,715,546 | +1.97(+8.68%) |
Sep 17, 2007 | 23.11 | 23.21 | 22.52 | 22.72 | 1,360,791 | -0.66(-2.81%) |
Sep 14, 2007 | 22.98 | 23.45 | 22.73 | 23.38 | 2,071,776 | +0.25(+1.10%) |
Sep 13, 2007 | 22.66 | 23.48 | 22.45 | 23.12 | 3,049,204 | +0.69(+3.06%) |
Sep 12, 2007 | 22.42 | 22.73 | 21.91 | 22.44 | 3,366,360 | +0.08(+0.36%) |
Sep 11, 2007 | 22.50 | 22.83 | 22.13 | 22.36 | 3,349,858 | -0.14(-0.62%) |
Sep 10, 2007 | 23.84 | 23.85 | 22.28 | 22.50 | 5,910,248 | -1.39(-5.82%) |
Sep 07, 2007 | 24.52 | 24.52 | 23.63 | 23.89 | 3,441,422 | -1.06(-4.26%) |
Sep 06, 2007 | 25.57 | 26.03 | 24.70 | 24.95 | 3,564,783 | -0.62(-2.41%) |
Sep 05, 2007 | 24.78 | 25.76 | 23.52 | 25.57 | 15,621,737 | -0.97(-3.65%) |
Sep 04, 2007 | 26.66 | 26.88 | 26.13 | 26.54 | 3,849,740 | +0.20(+0.75%) |
Aug 31, 2007 | 25.67 | 26.47 | 25.48 | 26.34 | 2,165,554 | +1.26(+5.01%) |
Aug 30, 2007 | 25.51 | 25.41 | 24.85 | 25.08 | 1,570,686 | -0.43(-1.68%) |
Aug 29, 2007 | 24.40 | 25.69 | 24.24 | 25.51 | 1,691,430 | +1.43(+5.94%) |
Aug 28, 2007 | 24.61 | 24.77 | 23.94 | 24.08 | 1,813,785 | -0.73(-2.94%) |
Aug 27, 2007 | 24.87 | 25.34 | 24.48 | 24.81 | 1,340,504 | +0.11(+0.44%) |
Aug 24, 2007 | 24.26 | 24.72 | 23.97 | 24.70 | 1,281,905 | +0.56(+2.31%) |
Aug 23, 2007 | 24.23 | 24.65 | 23.90 | 24.14 | 1,674,929 | -0.09(-0.39%) |
Aug 22, 2007 | 24.08 | 24.51 | 23.97 | 24.23 | 1,955,459 | +0.40(+1.69%) |
Aug 21, 2007 | 24.26 | 24.26 | 23.30 | 23.83 | 1,179,473 | -0.36(-1.48%) |
Aug 20, 2007 | 23.68 | 24.58 | 23.38 | 24.19 | 1,900,520 | +1.05(+4.53%) |
Aug 17, 2007 | 23.70 | 24.11 | 22.53 | 23.14 | 3,534,396 | +0.03(+0.15%) |
Aug 16, 2007 | 22.95 | 23.13 | 21.77 | 23.11 | 3,948,349 | -0.06(-0.28%) |
Aug 15, 2007 | 23.74 | 24.23 | 23.12 | 23.17 | 1,961,898 | -0.78(-3.26%) |
Aug 14, 2007 | 24.80 | 25.20 | 23.65 | 23.95 | 2,287,104 | -0.97(-3.91%) |
Aug 13, 2007 | 24.61 | 26.09 | 24.77 | 24.93 | 2,233,373 | +0.32(+1.29%) |
Aug 10, 2007 | 26.33 | 26.33 | 24.00 | 24.61 | 2,746,738 | -1.46(-5.59%) |
Aug 09, 2007 | 25.57 | 26.25 | 24.60 | 26.06 | 3,638,437 | +0.49(+1.92%) |
Aug 08, 2007 | 25.89 | 26.57 | 25.28 | 25.57 | 4,326,481 | -0.30(-1.15%) |
Aug 07, 2007 | 23.98 | 26.13 | 23.98 | 25.87 | 3,437,599 | +1.89(+7.90%) |
Aug 06, 2007 | 23.23 | 24.10 | 22.11 | 23.98 | 3,578,870 | +0.95(+4.14%) |
Aug 03, 2007 | 23.40 | 24.29 | 22.95 | 23.02 | 2,477,844 | -1.27(-5.22%) |
Aug 02, 2007 | 23.63 | 24.41 | 23.29 | 24.29 | 2,680,128 | +0.65(+2.75%) |