Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.07 | 27.21 | 26.74 | 26.75 | 27,590 | -0.20(-0.73%) |
Oct 30, 2007 | 26.78 | 26.97 | 26.72 | 26.94 | 8,916 | +0.33(+1.23%) |
Oct 29, 2007 | 26.81 | 26.81 | 26.62 | 26.62 | 336 | -0.18(-0.67%) |
Oct 26, 2007 | 26.80 | 26.80 | 26.80 | 26.80 | 168 | +0.23(+0.85%) |
Oct 25, 2007 | 26.43 | 26.57 | 26.37 | 26.57 | 9,925 | +0.06(+0.22%) |
Oct 24, 2007 | 26.42 | 26.51 | 26.03 | 26.51 | 8,075 | -0.20(-0.73%) |
Oct 23, 2007 | 26.58 | 26.71 | 26.58 | 26.71 | 672 | +0.48(+1.84%) |
Oct 19, 2007 | 26.81 | 26.81 | 26.23 | 26.23 | 6,392 | -0.79(-2.93%) |
Oct 18, 2007 | 27.00 | 27.02 | 27.00 | 27.02 | 336 | +0.05(+0.20%) |
Oct 17, 2007 | 26.61 | 26.96 | 26.40 | 26.96 | 672 | -0.14(-0.53%) |
Oct 16, 2007 | 27.08 | 27.10 | 27.08 | 27.10 | 1,345 | -0.30(-1.11%) |
Oct 15, 2007 | 28.19 | 28.19 | 27.38 | 27.41 | 841 | -1.05(-3.70%) |
Oct 12, 2007 | 28.46 | 28.46 | 28.46 | 28.46 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 28.46 | 28.46 | 28.46 | 28.46 | 168 | +0.08(+0.29%) |
Oct 10, 2007 | 28.38 | 28.38 | 28.38 | 28.38 | 168 | -0.13(-0.46%) |
Oct 09, 2007 | 28.06 | 28.51 | 28.06 | 28.51 | 336 | +0.21(+0.76%) |
Oct 08, 2007 | 28.29 | 28.29 | 28.29 | 28.29 | 168 | -0.35(-1.22%) |
Oct 05, 2007 | 28.29 | 28.64 | 28.12 | 28.64 | 14,636 | +0.71(+2.53%) |
Oct 04, 2007 | 27.95 | 28.00 | 27.78 | 27.94 | 9,421 | +0.13(+0.47%) |
Oct 03, 2007 | 27.81 | 27.81 | 27.81 | 27.81 | 1,682 | -0.18(-0.66%) |
Oct 02, 2007 | 27.78 | 27.99 | 27.78 | 27.99 | 5,215 | +0.43(+1.57%) |
Oct 01, 2007 | 27.41 | 27.56 | 27.41 | 27.56 | 2,523 | +0.63(+2.34%) |
Sep 28, 2007 | 26.93 | 26.93 | 26.93 | 26.93 | 1,850 | -0.23(-0.83%) |
Sep 27, 2007 | 26.90 | 27.15 | 26.90 | 27.15 | 2,523 | +0.38(+1.42%) |
Sep 26, 2007 | 26.77 | 26.77 | 26.77 | 26.77 | 1,009 | -0.17(-0.64%) |
Sep 25, 2007 | 26.91 | 26.94 | 26.91 | 26.94 | 3,532 | -0.09(-0.33%) |
Sep 24, 2007 | 27.15 | 27.15 | 27.03 | 27.03 | 3,532 | -0.07(-0.26%) |
Sep 21, 2007 | 27.10 | 27.10 | 27.10 | 27.10 | 504 | +0.11(+0.40%) |
Sep 20, 2007 | 26.99 | 27.00 | 26.99 | 27.00 | 504 | -0.32(-1.15%) |
Sep 19, 2007 | 27.47 | 27.49 | 27.31 | 27.31 | 2,187 | +0.40(+1.48%) |
Sep 18, 2007 | 26.61 | 26.91 | 26.61 | 26.91 | 3,196 | +0.90(+3.45%) |
Sep 17, 2007 | 25.96 | 26.02 | 25.96 | 26.02 | 10,262 | -0.12(-0.48%) |
Sep 14, 2007 | 25.80 | 26.14 | 25.80 | 26.14 | 130,213 | +0.10(+0.37%) |
Sep 13, 2007 | 26.12 | 26.17 | 26.02 | 26.05 | 3,364 | +0.32(+1.22%) |
Sep 12, 2007 | 25.56 | 25.73 | 25.52 | 25.73 | 13,795 | +0.24(+0.96%) |
Sep 11, 2007 | 25.47 | 25.49 | 25.47 | 25.49 | 9,084 | +0.18(+0.73%) |
Sep 10, 2007 | 25.39 | 25.39 | 25.29 | 25.30 | 672 | -0.16(-0.63%) |
Sep 07, 2007 | 25.50 | 25.50 | 25.46 | 25.46 | 672 | -0.39(-1.52%) |
Sep 06, 2007 | 25.74 | 25.95 | 25.65 | 25.86 | 4,374 | +0.11(+0.42%) |
Sep 05, 2007 | 25.71 | 25.82 | 25.68 | 25.75 | 1,682 | -0.65(-2.48%) |
Sep 04, 2007 | 26.18 | 26.40 | 26.18 | 26.40 | 4,205 | +0.40(+1.55%) |
Aug 31, 2007 | 25.89 | 26.04 | 25.70 | 26.00 | 6,729 | +0.48(+1.89%) |
Aug 30, 2007 | 24.83 | 25.56 | 24.83 | 25.52 | 27,085 | +0.24(+0.96%) |
Aug 29, 2007 | 24.74 | 25.27 | 24.67 | 25.27 | 37,011 | +0.22(+0.88%) |
Aug 28, 2007 | 25.09 | 25.09 | 25.05 | 25.05 | 1,177 | -0.31(-1.22%) |
Aug 27, 2007 | 25.53 | 25.63 | 25.36 | 25.36 | 14,468 | -0.34(-1.34%) |
Aug 24, 2007 | 25.90 | 25.90 | 25.66 | 25.71 | 18,337 | -0.44(-1.68%) |
Aug 23, 2007 | 26.15 | 26.15 | 26.15 | 26.15 | 168 | +0.04(+0.14%) |
Aug 22, 2007 | 26.15 | 26.37 | 25.95 | 26.11 | 29,945 | +0.15(+0.60%) |
Aug 21, 2007 | 25.86 | 25.96 | 25.80 | 25.96 | 29,441 | +0.64(+2.51%) |
Aug 20, 2007 | 25.45 | 25.46 | 25.32 | 25.32 | 8,748 | +0.05(+0.21%) |
Aug 17, 2007 | 25.01 | 25.27 | 25.01 | 25.27 | 9,925 | +0.68(+2.76%) |
Aug 16, 2007 | 23.80 | 24.59 | 23.60 | 24.59 | 14,131 | +0.51(+2.12%) |
Aug 15, 2007 | 24.08 | 24.08 | 24.08 | 24.08 | 336 | -0.47(-1.91%) |
Aug 14, 2007 | 24.55 | 24.55 | 24.55 | 24.55 | 168 | -0.57(-2.27%) |
Aug 13, 2007 | 25.38 | 25.38 | 25.12 | 25.12 | 841 | -0.86(-3.30%) |
Aug 10, 2007 | 25.98 | 25.98 | 25.98 | 25.98 | 0 | +0.00(+0.00%) |
Aug 09, 2007 | 25.98 | 25.98 | 25.98 | 25.98 | 3,532 | +0.15(+0.60%) |
Aug 08, 2007 | 26.33 | 26.33 | 25.82 | 25.82 | 1,009 | +0.65(+2.57%) |
Aug 07, 2007 | 25.02 | 25.27 | 24.85 | 25.17 | 5,551 | +0.62(+2.52%) |
Aug 06, 2007 | 24.57 | 24.57 | 24.55 | 24.55 | 8,579 | -0.36(-1.43%) |
Aug 03, 2007 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 25.04 | 25.04 | 24.91 | 24.91 | 504 | +0.03(+0.12%) |
Aug 01, 2007 | 24.09 | 24.88 | 24.09 | 24.88 | 4,374 | -0.17(-0.69%) |
Jul 31, 2007 | 25.20 | 25.20 | 25.05 | 25.05 | 672 | +0.52(+2.13%) |
Jul 30, 2007 | 24.30 | 24.54 | 24.30 | 24.53 | 4,037 | +0.08(+0.34%) |
Jul 27, 2007 | 24.99 | 24.99 | 24.45 | 24.45 | 1,009 | -0.36(-1.44%) |
Jul 26, 2007 | 24.66 | 24.80 | 24.66 | 24.80 | 336 | -0.84(-3.27%) |
Jul 25, 2007 | 25.98 | 25.98 | 25.64 | 25.64 | 2,018 | -0.01(-0.05%) |
Jul 24, 2007 | 26.17 | 26.17 | 25.57 | 25.65 | 2,018 | -0.68(-2.57%) |
Jul 23, 2007 | 26.41 | 26.41 | 26.33 | 26.33 | 336 | -0.52(-1.95%) |
Jul 20, 2007 | 26.84 | 26.86 | 26.84 | 26.86 | 672 | -0.31(-1.14%) |
Jul 19, 2007 | 27.16 | 27.18 | 27.16 | 27.16 | 1,514 | +0.42(+1.56%) |
Jul 18, 2007 | 26.76 | 26.76 | 26.75 | 26.75 | 504 | -0.29(-1.08%) |
Jul 17, 2007 | 27.32 | 27.32 | 27.04 | 27.04 | 504 | -0.39(-1.43%) |
Jul 16, 2007 | 27.43 | 27.43 | 27.43 | 27.43 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 27.10 | 27.43 | 27.10 | 27.43 | 3,364 | +0.59(+2.21%) |
Jul 12, 2007 | 26.84 | 26.84 | 26.84 | 26.84 | 168 | +0.20(+0.76%) |
Jul 11, 2007 | 26.63 | 26.64 | 26.62 | 26.64 | 1,009 | -0.34(-1.28%) |
Jul 10, 2007 | 26.95 | 26.99 | 26.95 | 26.98 | 2,691 | -0.55(-2.01%) |
Jul 09, 2007 | 27.53 | 27.53 | 27.53 | 27.53 | 336 | -0.10(-0.34%) |
Jul 06, 2007 | 27.47 | 27.63 | 27.47 | 27.63 | 336 | -0.05(-0.19%) |
Jul 05, 2007 | 27.81 | 27.81 | 27.68 | 27.68 | 1,177 | +0.53(+1.95%) |
Jul 03, 2007 | 27.27 | 27.27 | 27.14 | 27.15 | 2,355 | -0.02(-0.09%) |
Jul 02, 2007 | 27.11 | 27.18 | 27.11 | 27.18 | 336 | +0.67(+2.51%) |
Jun 29, 2007 | 26.75 | 26.75 | 26.46 | 26.51 | 1,009 | -0.51(-1.87%) |
Jun 28, 2007 | 27.02 | 27.02 | 27.02 | 27.02 | 168 | +0.12(+0.46%) |
Jun 27, 2007 | 26.99 | 26.99 | 26.89 | 26.89 | 672 | +0.46(+1.75%) |
Jun 26, 2007 | 26.43 | 26.43 | 26.43 | 26.43 | 168 | +0.05(+0.20%) |
Jun 25, 2007 | 26.65 | 26.65 | 26.36 | 26.37 | 22,879 | -0.55(-2.03%) |
Jun 22, 2007 | 26.78 | 26.92 | 26.78 | 26.92 | 841 | -0.07(-0.26%) |
Jun 21, 2007 | 26.75 | 26.99 | 26.75 | 26.99 | 672 | -1.16(-4.14%) |
Jun 20, 2007 | 28.16 | 28.16 | 28.16 | 28.16 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 28.16 | 28.16 | 28.16 | 28.16 | 0 | +0.00(+0.00%) |
Jun 18, 2007 | 28.16 | 28.16 | 28.16 | 28.16 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 28.16 | 28.16 | 28.16 | 28.16 | 168 | +0.41(+1.48%) |
Jun 14, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 168 | -0.32(-1.14%) |
Jun 13, 2007 | 28.07 | 28.07 | 28.07 | 28.07 | 168 | +0.14(+0.49%) |
Jun 12, 2007 | 27.93 | 27.93 | 27.93 | 27.93 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 27.93 | 27.93 | 27.93 | 27.93 | 168 | -1.07(-3.69%) |
Jun 08, 2007 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 29.00 | 29.00 | 29.00 | 29.00 | 168 | -0.40(-1.35%) |
Jun 05, 2007 | 29.40 | 29.40 | 29.40 | 29.40 | 336 | -0.24(-0.80%) |
Jun 04, 2007 | 29.64 | 29.64 | 29.64 | 29.64 | 0 | +0.00(+0.00%) |
Jun 01, 2007 | 29.64 | 29.64 | 29.64 | 29.64 | 0 | +0.00(+0.00%) |
May 31, 2007 | 29.64 | 29.64 | 29.64 | 29.64 | 0 | +0.00(+0.00%) |
May 30, 2007 | 29.64 | 29.64 | 29.64 | 29.64 | 336 | +1.02(+3.57%) |
May 29, 2007 | 28.61 | 28.61 | 28.61 | 28.61 | 841 | +0.86(+3.11%) |
May 25, 2007 | 28.16 | 28.16 | 27.75 | 27.75 | 34,488 | +0.11(+0.39%) |
May 24, 2007 | 27.80 | 27.80 | 27.65 | 27.65 | 7,065 | -0.52(-1.84%) |
May 23, 2007 | 28.63 | 28.63 | 28.16 | 28.16 | 28,599 | -0.27(-0.94%) |
May 22, 2007 | 28.25 | 28.53 | 28.25 | 28.43 | 8,411 | +0.35(+1.25%) |
May 21, 2007 | 27.92 | 28.21 | 27.92 | 28.08 | 40,376 | +0.15(+0.55%) |
May 18, 2007 | 28.01 | 28.01 | 27.75 | 27.93 | 7,065 | -0.37(-1.32%) |
May 17, 2007 | 28.38 | 28.38 | 28.23 | 28.30 | 10,598 | -0.39(-1.35%) |
May 16, 2007 | 28.69 | 28.69 | 28.69 | 28.69 | 1,514 | -0.36(-1.23%) |
May 15, 2007 | 29.65 | 29.65 | 29.04 | 29.04 | 10,598 | -0.49(-1.67%) |
May 14, 2007 | 29.73 | 29.74 | 29.54 | 29.54 | 10,094 | -0.13(-0.44%) |
May 11, 2007 | 29.45 | 29.67 | 29.45 | 29.67 | 3,532 | +0.37(+1.28%) |
May 10, 2007 | 29.57 | 29.63 | 29.29 | 29.29 | 16,823 | -0.32(-1.06%) |
May 09, 2007 | 29.71 | 29.71 | 29.61 | 29.61 | 6,729 | +0.24(+0.83%) |
May 08, 2007 | 29.46 | 29.46 | 29.35 | 29.36 | 8,411 | -0.18(-0.62%) |
May 07, 2007 | 29.57 | 29.57 | 29.55 | 29.55 | 5,551 | +0.03(+0.10%) |