Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.88 | 26.10 | 25.68 | 26.04 | 57,468 | +0.25(+0.97%) |
Oct 30, 2007 | 25.86 | 25.89 | 25.77 | 25.79 | 52,288 | -0.12(-0.47%) |
Oct 29, 2007 | 25.94 | 25.94 | 25.86 | 25.91 | 26,390 | +0.14(+0.54%) |
Oct 26, 2007 | 25.70 | 25.83 | 25.63 | 25.77 | 3,206 | +0.28(+1.11%) |
Oct 25, 2007 | 25.61 | 25.62 | 25.31 | 25.49 | 12,085 | -0.01(-0.05%) |
Oct 24, 2007 | 25.22 | 25.50 | 25.22 | 25.50 | 16,525 | -0.11(-0.43%) |
Oct 23, 2007 | 25.61 | 25.61 | 25.39 | 25.61 | 12,825 | +0.13(+0.49%) |
Oct 22, 2007 | 25.24 | 25.48 | 25.21 | 25.48 | 9,619 | +0.07(+0.27%) |
Oct 19, 2007 | 25.91 | 25.91 | 25.40 | 25.41 | 16,278 | -0.61(-2.34%) |
Oct 18, 2007 | 25.91 | 26.03 | 25.91 | 26.02 | 11,592 | -0.05(-0.20%) |
Oct 17, 2007 | 26.20 | 26.20 | 25.87 | 26.07 | 18,251 | -0.03(-0.11%) |
Oct 16, 2007 | 26.18 | 26.18 | 26.04 | 26.10 | 4,932 | -0.13(-0.48%) |
Oct 15, 2007 | 26.47 | 26.47 | 26.13 | 26.23 | 11,345 | -0.19(-0.71%) |
Oct 12, 2007 | 26.39 | 26.47 | 26.39 | 26.41 | 3,699 | +0.15(+0.57%) |
Oct 11, 2007 | 26.58 | 26.62 | 26.26 | 26.26 | 27,870 | -0.01(-0.03%) |
Oct 10, 2007 | 26.27 | 26.27 | 26.27 | 26.27 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 26.27 | 26.27 | 26.27 | 26.27 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 26.31 | 26.32 | 26.23 | 26.27 | 16,278 | -0.11(-0.43%) |
Oct 05, 2007 | 26.29 | 26.47 | 26.22 | 26.39 | 13,072 | +0.25(+0.96%) |
Oct 04, 2007 | 26.18 | 26.18 | 26.05 | 26.13 | 25,897 | +0.06(+0.25%) |
Oct 03, 2007 | 26.16 | 26.16 | 26.03 | 26.07 | 4,686 | -0.11(-0.43%) |
Oct 02, 2007 | 26.22 | 26.22 | 26.16 | 26.18 | 17,265 | -0.02(-0.06%) |
Oct 01, 2007 | 25.95 | 26.20 | 25.95 | 26.20 | 9,372 | +0.37(+1.44%) |
Sep 28, 2007 | 25.95 | 25.95 | 25.80 | 25.83 | 2,219 | -0.06(-0.22%) |
Sep 27, 2007 | 25.90 | 25.91 | 25.83 | 25.88 | 51,548 | +0.10(+0.38%) |
Sep 26, 2007 | 25.75 | 25.86 | 25.72 | 25.79 | 4,439 | +0.16(+0.63%) |
Sep 25, 2007 | 25.55 | 25.68 | 25.55 | 25.62 | 32,063 | -0.12(-0.46%) |
Sep 24, 2007 | 25.92 | 25.95 | 25.74 | 25.74 | 22,691 | -0.15(-0.60%) |
Sep 21, 2007 | 25.90 | 25.96 | 25.89 | 25.90 | 10,112 | +0.09(+0.35%) |
Sep 20, 2007 | 25.85 | 25.87 | 25.79 | 25.81 | 1,973 | -0.16(-0.62%) |
Sep 19, 2007 | 26.01 | 26.05 | 25.93 | 25.97 | 5,179 | +0.19(+0.74%) |
Sep 18, 2007 | 25.14 | 25.78 | 25.14 | 25.78 | 24,664 | +0.70(+2.80%) |
Sep 17, 2007 | 25.10 | 25.10 | 25.05 | 25.08 | 31,570 | -0.10(-0.39%) |
Sep 14, 2007 | 25.06 | 25.18 | 25.06 | 25.17 | 15,291 | -0.11(-0.42%) |
Sep 13, 2007 | 25.18 | 25.28 | 25.18 | 25.28 | 2,219 | +0.18(+0.73%) |
Sep 12, 2007 | 24.98 | 25.16 | 24.98 | 25.10 | 5,919 | -0.01(-0.03%) |
Sep 11, 2007 | 24.91 | 25.11 | 24.91 | 25.11 | 41,436 | +0.25(+1.01%) |
Sep 10, 2007 | 25.02 | 25.02 | 24.68 | 24.85 | 5,426 | +0.04(+0.15%) |
Sep 07, 2007 | 24.94 | 24.94 | 24.78 | 24.82 | 18,251 | -0.41(-1.61%) |
Sep 06, 2007 | 25.20 | 25.26 | 25.10 | 25.22 | 13,565 | +0.11(+0.42%) |
Sep 05, 2007 | 25.18 | 25.25 | 25.08 | 25.12 | 21,211 | -0.27(-1.07%) |
Sep 04, 2007 | 25.15 | 25.47 | 25.15 | 25.39 | 9,372 | +0.16(+0.63%) |
Aug 31, 2007 | 25.16 | 25.23 | 25.04 | 25.23 | 23,431 | +0.43(+1.72%) |
Aug 30, 2007 | 24.70 | 24.92 | 24.70 | 24.80 | 39,709 | -0.11(-0.46%) |
Aug 29, 2007 | 24.59 | 24.92 | 24.47 | 24.92 | 17,018 | +0.52(+2.14%) |
Aug 28, 2007 | 24.76 | 24.76 | 24.39 | 24.40 | 13,318 | -0.60(-2.38%) |
Aug 27, 2007 | 25.06 | 25.06 | 24.97 | 24.99 | 8,879 | -0.12(-0.47%) |
Aug 24, 2007 | 24.93 | 25.12 | 24.90 | 25.11 | 9,865 | +0.28(+1.13%) |
Aug 23, 2007 | 24.90 | 24.91 | 24.75 | 24.83 | 9,372 | -0.05(-0.20%) |
Aug 22, 2007 | 24.77 | 24.89 | 24.75 | 24.88 | 12,825 | +0.22(+0.89%) |
Aug 21, 2007 | 24.56 | 24.72 | 24.56 | 24.66 | 28,610 | +0.03(+0.12%) |
Aug 20, 2007 | 24.69 | 24.69 | 24.47 | 24.63 | 16,525 | -0.02(-0.07%) |
Aug 17, 2007 | 24.65 | 24.66 | 24.24 | 24.65 | 36,256 | +0.52(+2.15%) |
Aug 16, 2007 | 23.86 | 24.13 | 23.41 | 24.13 | 31,817 | +0.18(+0.74%) |
Aug 15, 2007 | 24.23 | 24.47 | 23.90 | 23.95 | 33,296 | -0.41(-1.66%) |
Aug 14, 2007 | 24.77 | 24.77 | 24.35 | 24.35 | 14,798 | -0.35(-1.43%) |
Aug 13, 2007 | 24.89 | 24.93 | 24.71 | 24.71 | 80,652 | -0.04(-0.16%) |
Aug 10, 2007 | 24.33 | 24.83 | 24.33 | 24.75 | 87,065 | +0.04(+0.16%) |
Aug 09, 2007 | 25.17 | 25.22 | 24.71 | 24.71 | 33,296 | -0.53(-2.09%) |
Aug 08, 2007 | 25.20 | 25.41 | 25.08 | 25.23 | 84,105 | +0.23(+0.91%) |
Aug 07, 2007 | 24.77 | 25.08 | 24.74 | 25.01 | 16,771 | +0.12(+0.49%) |
Aug 06, 2007 | 24.55 | 24.89 | 24.40 | 24.89 | 14,058 | +0.40(+1.62%) |
Aug 03, 2007 | 24.68 | 24.96 | 24.49 | 24.49 | 16,771 | -0.47(-1.89%) |
Aug 02, 2007 | 24.85 | 24.97 | 24.83 | 24.96 | 32,063 | +0.14(+0.57%) |