Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.98 | 26.75 | 25.96 | 26.75 | 1,688,161 | +0.94(+3.65%) |
Oct 30, 2007 | 26.04 | 26.04 | 25.76 | 25.81 | 1,183,562 | -0.25(-0.97%) |
Oct 29, 2007 | 25.87 | 26.10 | 25.70 | 26.06 | 1,529,701 | +0.45(+1.77%) |
Oct 26, 2007 | 25.14 | 25.64 | 25.14 | 25.61 | 2,145,628 | +0.47(+1.89%) |
Oct 25, 2007 | 25.09 | 25.26 | 24.97 | 25.13 | 949,520 | +0.06(+0.24%) |
Oct 24, 2007 | 25.04 | 25.07 | 24.58 | 25.07 | 923,890 | +0.03(+0.12%) |
Oct 23, 2007 | 25.19 | 25.19 | 24.80 | 25.04 | 1,842,116 | +0.10(+0.39%) |
Oct 22, 2007 | 24.29 | 24.95 | 23.74 | 24.95 | 1,366,748 | +0.07(+0.27%) |
Oct 19, 2007 | 25.42 | 25.42 | 24.86 | 24.88 | 860,085 | -0.67(-2.64%) |
Oct 18, 2007 | 25.08 | 25.55 | 25.00 | 25.55 | 993,496 | +0.50(+1.98%) |
Oct 17, 2007 | 24.98 | 25.13 | 24.78 | 25.06 | 1,530,645 | +0.28(+1.14%) |
Oct 16, 2007 | 24.97 | 24.98 | 24.75 | 24.77 | 476,311 | -0.23(-0.92%) |
Oct 15, 2007 | 25.34 | 25.38 | 24.90 | 25.00 | 673,796 | -0.37(-1.46%) |
Oct 12, 2007 | 25.12 | 25.38 | 25.03 | 25.38 | 713,159 | +0.38(+1.51%) |
Oct 11, 2007 | 25.32 | 25.41 | 24.81 | 25.00 | 976,499 | +0.21(+0.87%) |
Oct 10, 2007 | 24.78 | 24.78 | 24.78 | 24.78 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 24.78 | 24.78 | 24.78 | 24.78 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 25.00 | 25.00 | 24.69 | 24.78 | 581,799 | -0.11(-0.45%) |
Oct 05, 2007 | 24.72 | 24.98 | 24.60 | 24.89 | 1,234,282 | +0.47(+1.91%) |
Oct 04, 2007 | 24.14 | 24.43 | 24.09 | 24.43 | 652,483 | +0.29(+1.20%) |
Oct 03, 2007 | 24.20 | 24.48 | 24.12 | 24.14 | 926,561 | -0.24(-1.00%) |
Oct 02, 2007 | 24.37 | 24.72 | 24.13 | 24.38 | 9,523,806 | -0.19(-0.78%) |
Oct 01, 2007 | 24.30 | 24.60 | 24.30 | 24.57 | 846,866 | +0.31(+1.28%) |
Sep 28, 2007 | 24.42 | 24.45 | 24.23 | 24.26 | 3,585,341 | +0.04(+0.18%) |
Sep 27, 2007 | 24.05 | 24.34 | 24.04 | 24.22 | 662,735 | +0.22(+0.93%) |
Sep 26, 2007 | 24.01 | 24.09 | 23.82 | 24.00 | 5,635,478 | +0.07(+0.31%) |
Sep 25, 2007 | 23.85 | 23.95 | 23.63 | 23.92 | 5,729,769 | +0.08(+0.32%) |
Sep 24, 2007 | 24.00 | 24.28 | 23.72 | 23.85 | 1,062,562 | +0.01(+0.03%) |
Sep 21, 2007 | 23.74 | 23.97 | 23.69 | 23.84 | 820,123 | +0.16(+0.69%) |
Sep 20, 2007 | 23.77 | 23.84 | 23.63 | 23.68 | 1,160,900 | +0.13(+0.57%) |
Sep 19, 2007 | 23.64 | 23.89 | 23.49 | 23.54 | 1,399,932 | -0.13(-0.53%) |
Sep 18, 2007 | 23.27 | 23.71 | 23.11 | 23.67 | 809,230 | +0.63(+2.73%) |
Sep 17, 2007 | 23.07 | 23.17 | 22.88 | 23.04 | 920,923 | -0.01(-0.03%) |
Sep 14, 2007 | 22.80 | 23.14 | 22.80 | 23.05 | 550,975 | +0.14(+0.62%) |
Sep 13, 2007 | 22.90 | 23.08 | 22.69 | 22.91 | 1,024,829 | +0.16(+0.72%) |
Sep 12, 2007 | 22.48 | 22.75 | 22.40 | 22.74 | 475,637 | +0.27(+1.22%) |
Sep 11, 2007 | 22.28 | 22.54 | 22.28 | 22.47 | 457,561 | +0.35(+1.57%) |
Sep 10, 2007 | 22.04 | 22.24 | 21.94 | 22.12 | 595,801 | -0.10(-0.43%) |
Sep 07, 2007 | 22.38 | 22.38 | 22.06 | 22.22 | 1,364,860 | -0.20(-0.89%) |
Sep 06, 2007 | 22.34 | 22.44 | 22.20 | 22.42 | 1,274,506 | +0.13(+0.57%) |
Sep 05, 2007 | 22.30 | 22.46 | 22.20 | 22.29 | 788,713 | -0.16(-0.73%) |
Sep 04, 2007 | 22.04 | 22.55 | 22.04 | 22.45 | 1,111,029 | +0.29(+1.30%) |
Aug 31, 2007 | 22.28 | 22.28 | 22.00 | 22.17 | 646,683 | +0.36(+1.63%) |
Aug 30, 2007 | 21.73 | 21.93 | 21.58 | 21.81 | 426,670 | -0.31(-1.41%) |
Aug 29, 2007 | 21.42 | 22.12 | 21.42 | 22.12 | 403,873 | +0.82(+3.83%) |
Aug 28, 2007 | 21.70 | 21.70 | 21.28 | 21.31 | 430,447 | -0.56(-2.58%) |
Aug 27, 2007 | 22.22 | 22.22 | 21.85 | 21.87 | 373,113 | -0.20(-0.91%) |
Aug 24, 2007 | 22.00 | 22.08 | 21.82 | 22.07 | 650,864 | +0.21(+0.98%) |
Aug 23, 2007 | 22.02 | 22.10 | 21.62 | 21.85 | 904,870 | +0.15(+0.68%) |
Aug 22, 2007 | 21.70 | 21.77 | 21.49 | 21.71 | 726,945 | +0.36(+1.70%) |
Aug 21, 2007 | 20.99 | 21.39 | 20.99 | 21.34 | 747,739 | +0.08(+0.38%) |
Aug 20, 2007 | 21.27 | 21.38 | 20.94 | 21.26 | 732,475 | +0.19(+0.92%) |
Aug 17, 2007 | 20.97 | 21.42 | 20.54 | 21.07 | 1,082,796 | +0.67(+3.27%) |
Aug 16, 2007 | 20.56 | 20.61 | 19.64 | 20.40 | 2,651,340 | -0.26(-1.26%) |
Aug 15, 2007 | 21.03 | 21.19 | 20.65 | 20.66 | 1,428,665 | -0.50(-2.38%) |
Aug 14, 2007 | 21.70 | 21.76 | 20.97 | 21.16 | 1,059,055 | -0.56(-2.56%) |
Aug 13, 2007 | 22.17 | 22.31 | 21.72 | 21.72 | 610,801 | -0.05(-0.24%) |
Aug 10, 2007 | 21.43 | 21.82 | 21.30 | 21.77 | 1,166,700 | +0.06(+0.27%) |
Aug 09, 2007 | 22.12 | 22.28 | 21.65 | 21.71 | 1,401,956 | -0.67(-3.01%) |
Aug 08, 2007 | 22.22 | 22.54 | 22.09 | 22.39 | 626,853 | +0.50(+2.27%) |
Aug 07, 2007 | 22.05 | 22.06 | 21.67 | 21.89 | 677,169 | +0.05(+0.23%) |
Aug 06, 2007 | 21.68 | 21.97 | 21.38 | 21.84 | 1,379,024 | -0.09(-0.43%) |
Aug 03, 2007 | 22.09 | 22.37 | 21.90 | 21.94 | 397,398 | -0.44(-1.96%) |
Aug 02, 2007 | 22.14 | 22.43 | 21.91 | 22.37 | 1,561,131 | +0.44(+1.99%) |