Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.72 | 27.92 | 27.47 | 27.76 | 1,990,320 | +0.81(+3.00%) |
Oct 30, 2007 | 27.23 | 27.25 | 26.88 | 26.95 | 1,243,461 | -0.04(-0.16%) |
Oct 29, 2007 | 26.83 | 27.05 | 26.79 | 27.00 | 947,091 | +0.54(+2.05%) |
Oct 26, 2007 | 26.15 | 26.47 | 25.96 | 26.45 | 804,029 | +1.67(+6.73%) |
Oct 25, 2007 | 24.62 | 24.87 | 24.56 | 24.79 | 645,731 | +0.22(+0.88%) |
Oct 24, 2007 | 24.60 | 24.73 | 24.17 | 24.57 | 708,160 | +0.04(+0.15%) |
Oct 23, 2007 | 24.54 | 24.66 | 24.42 | 24.53 | 546,896 | +0.18(+0.73%) |
Oct 22, 2007 | 24.15 | 24.36 | 24.08 | 24.36 | 608,382 | +0.22(+0.92%) |
Oct 19, 2007 | 24.61 | 24.61 | 24.07 | 24.13 | 523,839 | -0.55(-2.22%) |
Oct 18, 2007 | 24.73 | 24.73 | 24.59 | 24.68 | 439,162 | +0.10(+0.39%) |
Oct 17, 2007 | 24.70 | 24.73 | 24.38 | 24.59 | 583,437 | -0.03(-0.12%) |
Oct 16, 2007 | 24.88 | 24.88 | 24.49 | 24.61 | 599,347 | +0.03(+0.12%) |
Oct 15, 2007 | 24.95 | 24.95 | 24.46 | 24.59 | 655,170 | -0.85(-3.32%) |
Oct 12, 2007 | 25.55 | 25.55 | 25.30 | 25.43 | 738,903 | -0.14(-0.55%) |
Oct 11, 2007 | 25.72 | 25.81 | 25.42 | 25.57 | 767,219 | +0.01(+0.03%) |
Oct 10, 2007 | 25.65 | 25.69 | 25.44 | 25.56 | 795,804 | -0.01(-0.03%) |
Oct 09, 2007 | 25.67 | 25.67 | 25.33 | 25.57 | 783,399 | +0.22(+0.85%) |
Oct 08, 2007 | 25.46 | 25.46 | 25.22 | 25.36 | 305,674 | -0.10(-0.41%) |
Oct 05, 2007 | 25.40 | 25.59 | 25.27 | 25.46 | 574,977 | +0.42(+1.66%) |
Oct 04, 2007 | 25.10 | 25.27 | 24.98 | 25.05 | 531,794 | +0.35(+1.41%) |
Oct 03, 2007 | 25.01 | 25.06 | 24.62 | 24.70 | 412,194 | -0.32(-1.27%) |
Oct 02, 2007 | 25.03 | 25.03 | 24.89 | 25.02 | 546,087 | +0.04(+0.15%) |
Oct 01, 2007 | 24.84 | 25.11 | 24.78 | 24.98 | 914,056 | +0.24(+0.96%) |
Sep 28, 2007 | 24.73 | 24.92 | 24.68 | 24.74 | 391,699 | -0.02(-0.09%) |
Sep 27, 2007 | 24.62 | 24.78 | 24.57 | 24.76 | 598,943 | +0.44(+1.80%) |
Sep 26, 2007 | 24.43 | 24.47 | 24.29 | 24.33 | 1,608,463 | -0.11(-0.46%) |
Sep 25, 2007 | 24.60 | 24.63 | 24.36 | 24.44 | 1,362,117 | +0.03(+0.12%) |
Sep 24, 2007 | 24.36 | 24.55 | 24.33 | 24.41 | 590,583 | -0.01(-0.06%) |
Sep 21, 2007 | 24.31 | 24.49 | 24.30 | 24.42 | 628,068 | -0.15(-0.60%) |
Sep 20, 2007 | 24.82 | 24.84 | 24.39 | 24.57 | 1,588,777 | -0.35(-1.40%) |
Sep 19, 2007 | 24.99 | 25.17 | 24.83 | 24.92 | 733,645 | +0.12(+0.48%) |
Sep 18, 2007 | 24.40 | 24.84 | 24.34 | 24.80 | 1,519,336 | +0.23(+0.94%) |
Sep 17, 2007 | 24.66 | 24.72 | 24.51 | 24.57 | 428,645 | -0.14(-0.57%) |
Sep 14, 2007 | 24.49 | 24.76 | 24.49 | 24.71 | 670,811 | +0.32(+1.31%) |
Sep 13, 2007 | 24.44 | 24.51 | 24.21 | 24.39 | 974,328 | +0.29(+1.20%) |
Sep 12, 2007 | 24.12 | 24.18 | 24.01 | 24.10 | 406,397 | -0.08(-0.34%) |
Sep 11, 2007 | 24.22 | 24.23 | 24.10 | 24.18 | 455,881 | +0.03(+0.12%) |
Sep 10, 2007 | 24.84 | 24.84 | 24.00 | 24.16 | 1,116,445 | +0.00(+0.00%) |
Sep 07, 2007 | 24.10 | 24.21 | 23.98 | 24.16 | 720,161 | -0.47(-1.93%) |
Sep 06, 2007 | 24.50 | 24.71 | 24.23 | 24.63 | 1,093,253 | +0.11(+0.45%) |
Sep 05, 2007 | 24.76 | 24.76 | 24.27 | 24.52 | 602,449 | -0.32(-1.28%) |
Sep 04, 2007 | 24.70 | 24.89 | 24.65 | 24.84 | 598,538 | +0.42(+1.73%) |
Aug 31, 2007 | 24.36 | 24.62 | 24.23 | 24.41 | 768,837 | +0.79(+3.36%) |
Aug 30, 2007 | 23.49 | 23.80 | 23.40 | 23.62 | 803,625 | -0.48(-2.00%) |
Aug 29, 2007 | 23.78 | 24.10 | 23.73 | 24.10 | 1,157,166 | +0.36(+1.53%) |
Aug 28, 2007 | 24.18 | 24.26 | 23.73 | 23.74 | 1,382,612 | -0.33(-1.39%) |
Aug 27, 2007 | 24.10 | 24.23 | 24.01 | 24.07 | 489,321 | +0.09(+0.37%) |
Aug 24, 2007 | 23.78 | 23.98 | 23.70 | 23.98 | 902,190 | +0.11(+0.47%) |
Aug 23, 2007 | 23.87 | 24.01 | 23.76 | 23.87 | 1,110,647 | +0.04(+0.16%) |
Aug 22, 2007 | 23.61 | 23.92 | 23.60 | 23.84 | 1,147,997 | +0.03(+0.12%) |
Aug 21, 2007 | 23.67 | 23.90 | 23.61 | 23.81 | 1,475,380 | +0.23(+0.98%) |
Aug 20, 2007 | 23.64 | 23.91 | 23.41 | 23.58 | 2,138,505 | -0.07(-0.28%) |
Aug 17, 2007 | 23.21 | 23.79 | 23.21 | 23.64 | 2,416,201 | -0.05(-0.22%) |
Aug 16, 2007 | 23.81 | 24.11 | 23.24 | 23.70 | 2,940,804 | -0.73(-2.98%) |
Aug 15, 2007 | 24.79 | 24.93 | 24.41 | 24.42 | 1,262,743 | -0.56(-2.23%) |
Aug 14, 2007 | 25.26 | 25.33 | 24.93 | 24.98 | 834,367 | -0.10(-0.38%) |
Aug 13, 2007 | 25.07 | 25.27 | 25.05 | 25.07 | 954,102 | +0.24(+0.96%) |
Aug 10, 2007 | 24.84 | 24.89 | 24.39 | 24.84 | 1,268,541 | -0.28(-1.12%) |
Aug 09, 2007 | 25.48 | 25.55 | 25.03 | 25.12 | 1,993,137 | -0.84(-3.23%) |
Aug 08, 2007 | 25.94 | 26.01 | 25.74 | 25.96 | 1,090,240 | -0.22(-0.82%) |
Aug 07, 2007 | 25.59 | 26.27 | 25.02 | 26.17 | 1,210,696 | +0.15(+0.57%) |
Aug 06, 2007 | 26.21 | 26.31 | 25.75 | 26.02 | 1,362,247 | +0.23(+0.89%) |
Aug 03, 2007 | 25.88 | 26.10 | 25.79 | 25.79 | 769,107 | -0.30(-1.17%) |
Aug 02, 2007 | 25.95 | 26.19 | 25.95 | 26.10 | 1,090,930 | -0.49(-1.84%) |