Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.78 | 25.11 | 24.31 | 25.01 | 381,141 | +0.38(+1.53%) |
Oct 30, 2007 | 24.49 | 24.88 | 24.30 | 24.63 | 193,506 | -0.02(-0.07%) |
Oct 29, 2007 | 25.10 | 25.22 | 24.44 | 24.65 | 246,420 | -0.35(-1.40%) |
Oct 26, 2007 | 24.75 | 25.00 | 24.29 | 25.00 | 265,571 | +0.54(+2.19%) |
Oct 25, 2007 | 24.45 | 24.94 | 24.10 | 24.46 | 279,709 | +0.05(+0.22%) |
Oct 24, 2007 | 24.54 | 24.64 | 24.04 | 24.41 | 440,058 | -0.35(-1.42%) |
Oct 23, 2007 | 24.81 | 24.81 | 23.96 | 24.76 | 354,892 | +0.20(+0.82%) |
Oct 22, 2007 | 23.96 | 24.84 | 23.69 | 24.56 | 348,488 | +0.47(+1.97%) |
Oct 19, 2007 | 25.15 | 25.18 | 24.07 | 24.09 | 459,998 | -1.06(-4.22%) |
Oct 18, 2007 | 24.96 | 25.35 | 24.79 | 25.15 | 387,620 | +0.09(+0.35%) |
Oct 17, 2007 | 24.88 | 25.32 | 24.68 | 25.06 | 463,634 | +0.46(+1.89%) |
Oct 16, 2007 | 24.87 | 25.13 | 24.57 | 24.60 | 481,141 | -0.38(-1.51%) |
Oct 15, 2007 | 25.32 | 25.32 | 24.71 | 24.97 | 507,467 | -0.39(-1.52%) |
Oct 12, 2007 | 25.28 | 25.53 | 25.04 | 25.36 | 359,404 | +0.07(+0.28%) |
Oct 11, 2007 | 26.02 | 26.28 | 25.29 | 25.29 | 501,207 | -0.42(-1.64%) |
Oct 10, 2007 | 25.55 | 26.05 | 25.29 | 25.71 | 354,616 | +0.09(+0.34%) |
Oct 09, 2007 | 25.30 | 25.73 | 25.21 | 25.62 | 449,749 | +0.26(+1.04%) |
Oct 08, 2007 | 25.56 | 25.80 | 25.07 | 25.36 | 370,612 | -0.41(-1.60%) |
Oct 05, 2007 | 25.76 | 25.83 | 25.19 | 25.77 | 346,946 | +0.33(+1.31%) |
Oct 04, 2007 | 25.14 | 25.44 | 24.98 | 25.44 | 260,554 | +0.38(+1.51%) |
Oct 03, 2007 | 24.77 | 25.33 | 24.76 | 25.06 | 247,057 | +0.10(+0.39%) |
Oct 02, 2007 | 25.02 | 25.18 | 24.75 | 24.96 | 252,941 | +0.03(+0.11%) |
Oct 01, 2007 | 24.35 | 25.01 | 24.18 | 24.94 | 356,028 | +0.63(+2.60%) |
Sep 28, 2007 | 24.96 | 25.07 | 24.25 | 24.31 | 434,567 | -0.62(-2.50%) |
Sep 27, 2007 | 25.02 | 25.10 | 24.49 | 24.93 | 382,171 | -0.08(-0.32%) |
Sep 26, 2007 | 24.89 | 25.20 | 24.81 | 25.01 | 293,150 | +0.28(+1.14%) |
Sep 25, 2007 | 24.96 | 24.96 | 24.18 | 24.73 | 464,200 | -0.42(-1.67%) |
Sep 24, 2007 | 25.42 | 25.86 | 24.89 | 25.15 | 337,954 | -0.18(-0.73%) |
Sep 21, 2007 | 26.12 | 26.12 | 24.96 | 25.33 | 755,271 | -0.58(-2.23%) |
Sep 20, 2007 | 25.72 | 26.00 | 25.53 | 25.91 | 359,630 | +0.18(+0.68%) |
Sep 19, 2007 | 25.70 | 26.09 | 25.59 | 25.74 | 667,111 | +0.04(+0.14%) |
Sep 18, 2007 | 24.68 | 25.86 | 24.54 | 25.70 | 985,095 | +1.11(+4.53%) |
Sep 17, 2007 | 24.54 | 24.76 | 24.21 | 24.59 | 800,035 | -0.05(-0.21%) |
Sep 14, 2007 | 24.94 | 24.94 | 24.43 | 24.64 | 535,642 | -0.44(-1.75%) |
Sep 13, 2007 | 25.09 | 25.56 | 25.06 | 25.08 | 465,678 | +0.17(+0.67%) |
Sep 12, 2007 | 25.13 | 25.32 | 24.57 | 24.91 | 297,532 | -0.26(-1.05%) |
Sep 11, 2007 | 24.49 | 25.27 | 24.39 | 25.18 | 534,557 | +0.76(+3.13%) |
Sep 10, 2007 | 24.51 | 24.92 | 23.69 | 24.41 | 636,906 | -0.03(-0.11%) |
Sep 07, 2007 | 25.01 | 25.47 | 24.39 | 24.44 | 626,075 | -0.89(-3.50%) |
Sep 06, 2007 | 26.21 | 26.22 | 25.09 | 25.32 | 1,058,671 | +0.77(+3.15%) |
Sep 05, 2007 | 25.10 | 25.23 | 24.36 | 24.55 | 473,440 | -0.54(-2.13%) |
Sep 04, 2007 | 24.83 | 25.38 | 24.78 | 25.09 | 254,647 | +0.20(+0.81%) |
Aug 31, 2007 | 25.28 | 25.45 | 24.83 | 24.89 | 260,327 | +0.02(+0.07%) |
Aug 30, 2007 | 24.88 | 25.45 | 24.57 | 24.87 | 186,736 | -0.31(-1.22%) |
Aug 29, 2007 | 24.63 | 25.23 | 24.40 | 25.18 | 256,241 | +0.68(+2.79%) |
Aug 28, 2007 | 25.10 | 25.39 | 24.43 | 24.49 | 333,059 | -0.72(-2.85%) |
Aug 27, 2007 | 25.42 | 25.51 | 25.18 | 25.21 | 328,448 | -0.24(-0.93%) |
Aug 24, 2007 | 25.11 | 25.58 | 25.10 | 25.45 | 651,822 | +0.31(+1.22%) |
Aug 23, 2007 | 25.58 | 25.59 | 24.98 | 25.14 | 275,465 | -0.34(-1.34%) |
Aug 22, 2007 | 25.09 | 25.57 | 24.86 | 25.48 | 299,026 | +0.68(+2.76%) |
Aug 21, 2007 | 24.99 | 25.26 | 24.57 | 24.80 | 243,693 | +0.02(+0.07%) |
Aug 20, 2007 | 25.18 | 25.42 | 24.46 | 24.78 | 232,233 | -0.24(-0.95%) |
Aug 17, 2007 | 24.99 | 25.52 | 24.02 | 25.02 | 623,449 | +1.00(+4.17%) |
Aug 16, 2007 | 23.13 | 24.08 | 22.86 | 24.02 | 684,056 | +1.18(+5.15%) |
Aug 15, 2007 | 23.21 | 23.78 | 22.80 | 22.84 | 454,417 | -0.43(-1.85%) |
Aug 14, 2007 | 23.80 | 24.02 | 22.95 | 23.27 | 403,850 | -0.47(-2.00%) |
Aug 13, 2007 | 24.39 | 25.00 | 23.30 | 23.75 | 685,664 | -0.85(-3.46%) |
Aug 10, 2007 | 23.90 | 25.50 | 23.03 | 24.60 | 898,903 | +0.25(+1.01%) |
Aug 09, 2007 | 23.46 | 25.66 | 23.03 | 24.35 | 1,632,928 | +0.49(+2.06%) |
Aug 08, 2007 | 24.22 | 24.69 | 23.33 | 23.86 | 982,949 | -0.16(-0.66%) |
Aug 07, 2007 | 22.87 | 24.22 | 22.30 | 24.02 | 775,083 | +0.97(+4.23%) |
Aug 06, 2007 | 22.34 | 23.46 | 22.19 | 23.04 | 792,451 | +0.65(+2.90%) |
Aug 03, 2007 | 22.39 | 23.21 | 21.98 | 22.39 | 819,929 | -0.22(-0.97%) |
Aug 02, 2007 | 22.14 | 22.63 | 21.96 | 22.61 | 624,319 | +0.52(+2.34%) |