Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.99 | 26.49 | 25.74 | 26.04 | 543,187 | +0.13(+0.52%) |
Oct 30, 2007 | 25.87 | 26.63 | 25.37 | 25.91 | 1,134,273 | +2.29(+9.70%) |
Oct 29, 2007 | 24.00 | 24.19 | 23.24 | 23.62 | 465,782 | -0.37(-1.53%) |
Oct 26, 2007 | 24.07 | 24.24 | 23.54 | 23.98 | 355,752 | -0.11(-0.44%) |
Oct 25, 2007 | 23.89 | 24.34 | 23.70 | 24.09 | 118,861 | +0.20(+0.85%) |
Oct 24, 2007 | 23.77 | 24.12 | 23.46 | 23.89 | 230,449 | -0.07(-0.28%) |
Oct 23, 2007 | 24.24 | 24.35 | 23.78 | 23.96 | 271,178 | +0.00(+0.00%) |
Oct 22, 2007 | 22.88 | 24.13 | 22.88 | 23.96 | 267,645 | +0.88(+3.80%) |
Oct 19, 2007 | 23.60 | 23.69 | 23.08 | 23.08 | 337,985 | -0.56(-2.36%) |
Oct 18, 2007 | 23.53 | 23.86 | 23.46 | 23.64 | 404,170 | +0.00(+0.00%) |
Oct 17, 2007 | 23.63 | 24.14 | 23.51 | 23.64 | 297,361 | +0.41(+1.78%) |
Oct 16, 2007 | 23.06 | 23.45 | 23.04 | 23.22 | 193,669 | +0.16(+0.71%) |
Oct 15, 2007 | 23.55 | 23.58 | 23.02 | 23.06 | 223,488 | -0.52(-2.20%) |
Oct 12, 2007 | 23.24 | 24.05 | 23.14 | 23.58 | 342,973 | +0.38(+1.62%) |
Oct 11, 2007 | 23.24 | 23.69 | 23.11 | 23.21 | 301,724 | +0.10(+0.42%) |
Oct 10, 2007 | 22.94 | 23.26 | 22.94 | 23.11 | 107,951 | +0.02(+0.08%) |
Oct 09, 2007 | 22.85 | 23.12 | 22.80 | 23.09 | 292,270 | +0.36(+1.57%) |
Oct 08, 2007 | 22.53 | 22.81 | 22.51 | 22.73 | 243,021 | +0.18(+0.81%) |
Oct 05, 2007 | 22.49 | 22.65 | 22.17 | 22.55 | 172,057 | +0.24(+1.08%) |
Oct 04, 2007 | 22.41 | 22.62 | 22.24 | 22.31 | 145,251 | -0.13(-0.60%) |
Oct 03, 2007 | 22.46 | 22.56 | 22.28 | 22.44 | 136,835 | -0.16(-0.72%) |
Oct 02, 2007 | 22.59 | 22.85 | 22.49 | 22.61 | 155,330 | +0.01(+0.04%) |
Oct 01, 2007 | 22.46 | 22.84 | 22.39 | 22.60 | 236,164 | +0.10(+0.43%) |
Sep 28, 2007 | 22.71 | 23.03 | 22.49 | 22.50 | 254,034 | -0.23(-1.02%) |
Sep 27, 2007 | 23.29 | 23.35 | 22.57 | 22.73 | 305,880 | -0.45(-1.95%) |
Sep 26, 2007 | 24.10 | 24.17 | 22.99 | 23.19 | 483,341 | -0.71(-2.98%) |
Sep 25, 2007 | 23.82 | 24.04 | 23.56 | 23.90 | 455,288 | -0.08(-0.32%) |
Sep 24, 2007 | 24.30 | 24.35 | 23.82 | 23.98 | 321,258 | -0.35(-1.42%) |
Sep 21, 2007 | 24.75 | 24.79 | 24.22 | 24.32 | 785,897 | -0.23(-0.94%) |
Sep 20, 2007 | 23.66 | 24.70 | 23.52 | 24.55 | 507,965 | +0.84(+3.53%) |
Sep 19, 2007 | 23.32 | 23.95 | 23.32 | 23.72 | 318,141 | +0.56(+2.41%) |
Sep 18, 2007 | 22.67 | 23.18 | 22.56 | 23.16 | 254,658 | +0.64(+2.82%) |
Sep 17, 2007 | 22.52 | 22.76 | 22.42 | 22.52 | 369,571 | -0.02(-0.09%) |
Sep 14, 2007 | 22.23 | 22.54 | 22.12 | 22.54 | 626,619 | +0.12(+0.52%) |
Sep 13, 2007 | 22.62 | 22.66 | 22.22 | 22.43 | 221,618 | -0.13(-0.55%) |
Sep 12, 2007 | 22.50 | 22.71 | 22.38 | 22.55 | 138,290 | +0.05(+0.21%) |
Sep 11, 2007 | 21.96 | 22.51 | 21.90 | 22.50 | 195,539 | +0.61(+2.77%) |
Sep 10, 2007 | 22.25 | 22.25 | 21.66 | 21.90 | 228,163 | -0.18(-0.83%) |
Sep 07, 2007 | 22.03 | 22.15 | 21.82 | 22.08 | 273,983 | -0.22(-0.99%) |
Sep 06, 2007 | 22.49 | 22.53 | 22.03 | 22.30 | 148,057 | -0.11(-0.47%) |
Sep 05, 2007 | 22.44 | 22.58 | 22.22 | 22.41 | 174,655 | -0.01(-0.04%) |
Sep 04, 2007 | 22.20 | 22.65 | 22.19 | 22.42 | 134,965 | +0.12(+0.52%) |
Aug 31, 2007 | 22.30 | 22.45 | 21.95 | 22.30 | 134,030 | +0.13(+0.56%) |
Aug 30, 2007 | 22.18 | 22.46 | 22.14 | 22.18 | 171,226 | -0.31(-1.37%) |
Aug 29, 2007 | 22.36 | 22.56 | 22.11 | 22.48 | 233,254 | +0.34(+1.52%) |
Aug 28, 2007 | 22.49 | 22.58 | 22.14 | 22.15 | 141,823 | -0.53(-2.33%) |
Aug 27, 2007 | 22.65 | 22.84 | 22.31 | 22.68 | 144,524 | -0.09(-0.38%) |
Aug 24, 2007 | 22.56 | 22.82 | 22.49 | 22.76 | 308,374 | +0.17(+0.77%) |
Aug 23, 2007 | 22.94 | 23.08 | 22.57 | 22.59 | 276,269 | -0.23(-1.01%) |
Aug 22, 2007 | 23.13 | 23.23 | 22.44 | 22.82 | 254,866 | -0.19(-0.84%) |
Aug 21, 2007 | 23.01 | 23.41 | 22.87 | 23.01 | 493,835 | -0.14(-0.62%) |
Aug 20, 2007 | 23.10 | 23.54 | 22.87 | 23.16 | 454,665 | +0.12(+0.50%) |
Aug 17, 2007 | 22.66 | 23.52 | 22.66 | 23.04 | 613,424 | +0.50(+2.22%) |
Aug 16, 2007 | 22.42 | 23.12 | 22.01 | 22.54 | 597,527 | +0.11(+0.47%) |
Aug 15, 2007 | 22.58 | 23.07 | 22.40 | 22.44 | 611,450 | -0.31(-1.35%) |
Aug 14, 2007 | 22.48 | 22.94 | 22.44 | 22.74 | 321,154 | +0.17(+0.77%) |
Aug 13, 2007 | 22.14 | 23.00 | 22.04 | 22.57 | 1,047,725 | +0.73(+3.35%) |
Aug 10, 2007 | 22.13 | 22.27 | 21.67 | 21.84 | 651,035 | -0.29(-1.30%) |
Aug 09, 2007 | 21.46 | 22.31 | 20.93 | 22.13 | 693,634 | +0.24(+1.10%) |
Aug 08, 2007 | 22.23 | 22.73 | 21.46 | 21.89 | 649,061 | -0.19(-0.87%) |
Aug 07, 2007 | 22.33 | 22.44 | 21.84 | 22.08 | 445,418 | -0.44(-1.97%) |
Aug 06, 2007 | 22.46 | 22.78 | 21.51 | 22.52 | 804,599 | +0.70(+3.22%) |
Aug 03, 2007 | 22.30 | 22.43 | 21.74 | 21.82 | 580,487 | -0.06(-0.26%) |
Aug 02, 2007 | 22.11 | 22.13 | 21.49 | 21.88 | 769,065 | -0.16(-0.74%) |