Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 26.30 | 26.58 | 26.25 | 26.54 | 2,499,854 | +0.30(+1.16%) |
Oct 30, 2007 | 26.23 | 26.46 | 26.17 | 26.24 | 2,337,349 | +0.02(+0.09%) |
Oct 29, 2007 | 26.34 | 26.54 | 26.19 | 26.22 | 2,059,173 | -0.09(-0.34%) |
Oct 26, 2007 | 26.17 | 26.35 | 26.07 | 26.31 | 1,844,595 | +0.16(+0.60%) |
Oct 25, 2007 | 25.89 | 26.23 | 25.71 | 26.15 | 3,947,326 | +0.32(+1.24%) |
Oct 24, 2007 | 25.40 | 25.83 | 25.40 | 25.83 | 3,111,380 | +0.23(+0.88%) |
Oct 23, 2007 | 25.68 | 25.70 | 25.44 | 25.60 | 3,037,578 | +0.10(+0.40%) |
Oct 22, 2007 | 25.37 | 25.69 | 25.12 | 25.50 | 3,247,629 | +0.07(+0.27%) |
Oct 19, 2007 | 26.02 | 26.02 | 25.37 | 25.43 | 5,176,053 | -0.57(-2.21%) |
Oct 18, 2007 | 26.04 | 26.26 | 25.93 | 26.01 | 2,683,827 | -0.20(-0.75%) |
Oct 17, 2007 | 26.23 | 26.29 | 25.98 | 26.21 | 2,369,460 | +0.08(+0.30%) |
Oct 16, 2007 | 26.15 | 26.27 | 26.00 | 26.13 | 1,773,192 | -0.04(-0.15%) |
Oct 15, 2007 | 26.39 | 26.48 | 25.95 | 26.17 | 3,163,537 | -0.20(-0.75%) |
Oct 12, 2007 | 26.48 | 26.53 | 26.30 | 26.36 | 2,278,881 | -0.05(-0.19%) |
Oct 11, 2007 | 26.71 | 26.81 | 26.22 | 26.41 | 4,742,823 | -0.17(-0.66%) |
Oct 10, 2007 | 26.90 | 26.90 | 26.53 | 26.59 | 2,086,317 | -0.33(-1.24%) |
Oct 09, 2007 | 26.68 | 26.96 | 26.54 | 26.92 | 2,272,950 | +0.32(+1.19%) |
Oct 08, 2007 | 26.64 | 26.78 | 26.49 | 26.61 | 1,374,733 | -0.04(-0.15%) |
Oct 05, 2007 | 26.61 | 26.86 | 26.59 | 26.64 | 1,849,477 | +0.02(+0.06%) |
Oct 04, 2007 | 26.66 | 26.74 | 26.55 | 26.63 | 1,536,884 | +0.08(+0.30%) |
Oct 03, 2007 | 26.40 | 26.59 | 26.35 | 26.55 | 1,338,901 | +0.07(+0.28%) |
Oct 02, 2007 | 26.45 | 26.56 | 26.29 | 26.48 | 1,603,412 | -0.01(-0.02%) |
Oct 01, 2007 | 26.25 | 26.57 | 26.14 | 26.48 | 2,384,894 | +0.38(+1.47%) |
Sep 28, 2007 | 26.41 | 26.43 | 26.04 | 26.10 | 2,792,223 | -0.29(-1.11%) |
Sep 27, 2007 | 26.61 | 26.62 | 26.35 | 26.39 | 1,721,566 | -0.17(-0.64%) |
Sep 26, 2007 | 26.44 | 26.64 | 26.35 | 26.56 | 1,935,875 | +0.17(+0.64%) |
Sep 25, 2007 | 26.46 | 26.67 | 26.33 | 26.39 | 2,445,035 | -0.12(-0.47%) |
Sep 24, 2007 | 26.52 | 26.75 | 26.46 | 26.52 | 2,224,695 | +0.03(+0.13%) |
Sep 21, 2007 | 26.70 | 26.74 | 26.41 | 26.48 | 2,947,100 | -0.02(-0.09%) |
Sep 20, 2007 | 26.71 | 26.75 | 26.36 | 26.50 | 2,836,220 | -0.16(-0.59%) |
Sep 19, 2007 | 26.57 | 26.79 | 26.40 | 26.66 | 3,258,983 | +0.23(+0.85%) |
Sep 18, 2007 | 26.21 | 26.63 | 26.10 | 26.44 | 3,577,075 | +0.47(+1.80%) |
Sep 17, 2007 | 26.05 | 26.07 | 25.86 | 25.97 | 1,620,266 | -0.11(-0.41%) |
Sep 14, 2007 | 25.79 | 26.15 | 25.78 | 26.08 | 2,258,935 | +0.19(+0.74%) |
Sep 13, 2007 | 25.95 | 26.13 | 25.82 | 25.88 | 1,917,069 | -0.06(-0.24%) |
Sep 12, 2007 | 25.89 | 26.04 | 25.78 | 25.95 | 1,740,726 | +0.09(+0.35%) |
Sep 11, 2007 | 25.86 | 25.89 | 25.67 | 25.86 | 2,748,403 | +0.19(+0.75%) |
Sep 10, 2007 | 25.59 | 25.73 | 25.22 | 25.66 | 5,129,749 | -0.01(-0.02%) |
Sep 07, 2007 | 25.82 | 25.95 | 25.57 | 25.67 | 3,208,599 | -0.37(-1.43%) |
Sep 06, 2007 | 26.17 | 26.19 | 25.82 | 26.04 | 2,806,593 | -0.01(-0.04%) |
Sep 05, 2007 | 26.09 | 26.15 | 25.80 | 26.05 | 3,103,751 | -0.11(-0.43%) |
Sep 04, 2007 | 25.93 | 26.27 | 25.90 | 26.17 | 2,904,345 | +0.27(+1.04%) |
Aug 31, 2007 | 26.06 | 26.14 | 25.64 | 25.90 | 2,641,426 | +0.01(+0.02%) |
Aug 30, 2007 | 25.73 | 26.07 | 25.65 | 25.89 | 2,264,257 | -0.07(-0.28%) |
Aug 29, 2007 | 25.61 | 25.96 | 25.56 | 25.96 | 2,494,710 | +0.55(+2.17%) |
Aug 28, 2007 | 25.75 | 25.92 | 25.39 | 25.41 | 3,391,329 | -0.33(-1.29%) |
Aug 27, 2007 | 26.36 | 26.36 | 25.61 | 25.74 | 3,453,264 | -0.64(-2.41%) |
Aug 24, 2007 | 26.24 | 26.40 | 26.07 | 26.38 | 2,509,257 | +0.08(+0.30%) |
Aug 23, 2007 | 26.55 | 26.61 | 26.15 | 26.30 | 2,827,527 | -0.19(-0.72%) |
Aug 22, 2007 | 26.41 | 26.58 | 26.09 | 26.49 | 3,148,635 | +0.12(+0.47%) |
Aug 21, 2007 | 25.82 | 26.58 | 25.82 | 26.37 | 3,555,432 | +0.38(+1.45%) |
Aug 20, 2007 | 26.00 | 26.20 | 25.62 | 25.99 | 3,574,946 | +0.08(+0.33%) |
Aug 17, 2007 | 25.99 | 26.27 | 25.40 | 25.91 | 8,039,949 | +0.19(+0.75%) |
Aug 16, 2007 | 25.07 | 25.81 | 24.90 | 25.71 | 7,934,214 | +0.33(+1.31%) |
Aug 15, 2007 | 25.69 | 26.15 | 25.33 | 25.38 | 3,807,397 | -0.37(-1.42%) |
Aug 14, 2007 | 26.07 | 26.30 | 25.64 | 25.75 | 5,286,933 | -0.19(-0.74%) |
Aug 13, 2007 | 26.08 | 26.50 | 25.88 | 25.94 | 4,917,570 | -0.79(-2.97%) |
Aug 10, 2007 | 26.40 | 27.34 | 26.23 | 26.73 | 8,179,391 | +0.28(+1.04%) |
Aug 09, 2007 | 26.43 | 27.14 | 26.19 | 26.46 | 8,234,211 | -0.03(-0.13%) |
Aug 08, 2007 | 26.32 | 27.38 | 26.18 | 26.49 | 8,204,704 | -0.11(-0.40%) |
Aug 07, 2007 | 25.51 | 26.97 | 25.49 | 26.60 | 9,953,826 | +0.82(+3.19%) |
Aug 06, 2007 | 24.91 | 25.79 | 24.67 | 25.78 | 5,922,231 | +0.86(+3.44%) |
Aug 03, 2007 | 25.22 | 25.62 | 24.91 | 24.92 | 6,328,495 | -0.70(-2.75%) |
Aug 02, 2007 | 25.46 | 25.68 | 25.22 | 25.62 | 5,081,672 | +0.29(+1.16%) |