Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 26.50 | 26.78 | 26.35 | 26.68 | 178,480 | +0.31(+1.18%) |
Oct 30, 2007 | 26.47 | 26.49 | 26.37 | 26.37 | 21,149 | -0.16(-0.61%) |
Oct 29, 2007 | 26.46 | 26.55 | 26.46 | 26.54 | 4,642 | +0.16(+0.62%) |
Oct 26, 2007 | 26.35 | 26.42 | 26.19 | 26.37 | 47,457 | +0.32(+1.23%) |
Oct 25, 2007 | 26.06 | 26.19 | 25.89 | 26.05 | 67,574 | -0.07(-0.26%) |
Oct 24, 2007 | 26.09 | 26.17 | 25.68 | 26.12 | 604,046 | -0.06(-0.22%) |
Oct 23, 2007 | 26.13 | 26.18 | 25.94 | 26.18 | 59,837 | +0.21(+0.81%) |
Oct 22, 2007 | 25.76 | 26.01 | 25.71 | 25.97 | 53,647 | +0.16(+0.60%) |
Oct 19, 2007 | 26.38 | 26.38 | 25.82 | 25.82 | 45,909 | -0.72(-2.72%) |
Oct 18, 2007 | 26.48 | 26.57 | 26.45 | 26.54 | 13,927 | +0.00(+0.00%) |
Oct 17, 2007 | 26.75 | 26.75 | 26.31 | 26.54 | 97,493 | +0.03(+0.11%) |
Oct 16, 2007 | 26.66 | 26.66 | 26.50 | 26.51 | 21,149 | -0.19(-0.73%) |
Oct 15, 2007 | 26.99 | 27.07 | 26.66 | 26.70 | 28,371 | -0.23(-0.86%) |
Oct 12, 2007 | 26.86 | 26.95 | 26.85 | 26.93 | 76,344 | +0.13(+0.48%) |
Oct 11, 2007 | 27.12 | 27.18 | 26.70 | 26.80 | 93,882 | -0.12(-0.44%) |
Oct 10, 2007 | 26.93 | 26.96 | 26.84 | 26.92 | 29,918 | -0.04(-0.16%) |
Oct 09, 2007 | 26.85 | 26.97 | 26.76 | 26.97 | 15,475 | +0.18(+0.68%) |
Oct 08, 2007 | 26.83 | 26.83 | 26.74 | 26.78 | 9,285 | -0.14(-0.53%) |
Oct 05, 2007 | 26.75 | 26.93 | 26.75 | 26.93 | 3,095 | +0.36(+1.35%) |
Oct 04, 2007 | 26.56 | 26.59 | 26.55 | 26.57 | 50,552 | +0.07(+0.27%) |
Oct 03, 2007 | 26.50 | 26.62 | 26.50 | 26.50 | 2,579 | -0.13(-0.50%) |
Oct 02, 2007 | 26.68 | 26.68 | 26.55 | 26.63 | 68,090 | +0.01(+0.05%) |
Oct 01, 2007 | 26.42 | 26.65 | 26.42 | 26.62 | 17,022 | +0.34(+1.28%) |
Sep 28, 2007 | 26.38 | 26.38 | 26.20 | 26.28 | 38,172 | -0.07(-0.26%) |
Sep 27, 2007 | 26.32 | 26.36 | 26.28 | 26.35 | 39,719 | +0.16(+0.62%) |
Sep 26, 2007 | 26.17 | 26.29 | 26.14 | 26.19 | 106,778 | +0.01(+0.05%) |
Sep 25, 2007 | 26.04 | 26.19 | 26.04 | 26.17 | 7,221 | -0.03(-0.11%) |
Sep 24, 2007 | 26.36 | 26.42 | 26.20 | 26.20 | 85,629 | -0.16(-0.60%) |
Sep 21, 2007 | 26.40 | 26.42 | 26.36 | 26.36 | 31,981 | +0.09(+0.32%) |
Sep 20, 2007 | 26.38 | 26.40 | 26.25 | 26.27 | 791,295 | -0.14(-0.51%) |
Sep 19, 2007 | 26.41 | 26.60 | 26.33 | 26.41 | 80,470 | +0.19(+0.72%) |
Sep 18, 2007 | 25.66 | 26.25 | 25.59 | 26.22 | 447,231 | +0.66(+2.56%) |
Sep 17, 2007 | 25.50 | 25.57 | 25.50 | 25.57 | 5,674 | -0.10(-0.39%) |
Sep 14, 2007 | 25.57 | 25.67 | 25.57 | 25.67 | 7,737 | +0.23(+0.92%) |
Sep 13, 2007 | 25.43 | 25.43 | 25.43 | 25.43 | 0 | +0.00(+0.00%) |
Sep 12, 2007 | 25.41 | 25.52 | 25.41 | 25.43 | 25,276 | +0.04(+0.15%) |
Sep 11, 2007 | 25.27 | 25.44 | 25.27 | 25.39 | 115,547 | +0.18(+0.72%) |
Sep 10, 2007 | 25.15 | 25.21 | 24.98 | 25.21 | 28,371 | +0.01(+0.05%) |
Sep 07, 2007 | 25.20 | 25.28 | 25.08 | 25.20 | 66,027 | -0.37(-1.45%) |
Sep 06, 2007 | 25.51 | 25.59 | 25.44 | 25.57 | 52,099 | +0.05(+0.19%) |
Sep 05, 2007 | 25.57 | 25.57 | 25.40 | 25.52 | 35,592 | -0.25(-0.98%) |
Sep 04, 2007 | 25.49 | 25.82 | 25.48 | 25.78 | 52,099 | +0.30(+1.17%) |
Aug 31, 2007 | 25.48 | 25.61 | 25.36 | 25.48 | 42,298 | +0.29(+1.17%) |
Aug 30, 2007 | 25.16 | 25.29 | 25.16 | 25.18 | 57,258 | -0.12(-0.46%) |
Aug 29, 2007 | 24.91 | 25.30 | 24.90 | 25.30 | 51,583 | +0.55(+2.22%) |
Aug 28, 2007 | 25.15 | 25.15 | 24.75 | 24.75 | 185,701 | -0.62(-2.45%) |
Aug 27, 2007 | 25.46 | 25.46 | 25.37 | 25.37 | 41,267 | -0.17(-0.68%) |
Aug 24, 2007 | 25.26 | 25.57 | 25.26 | 25.54 | 210,462 | +0.29(+1.16%) |
Aug 23, 2007 | 25.43 | 25.43 | 25.13 | 25.25 | 231,611 | -0.03(-0.12%) |
Aug 22, 2007 | 25.21 | 25.31 | 25.10 | 25.28 | 118,126 | +0.25(+0.98%) |
Aug 21, 2007 | 25.02 | 25.11 | 24.94 | 25.04 | 79,439 | +0.05(+0.20%) |
Aug 20, 2007 | 24.98 | 25.06 | 24.74 | 24.99 | 196,534 | +0.05(+0.22%) |
Aug 17, 2007 | 25.12 | 25.14 | 24.64 | 24.93 | 265,656 | +0.40(+1.62%) |
Aug 16, 2007 | 24.11 | 24.53 | 23.68 | 24.53 | 229,032 | +0.26(+1.06%) |
Aug 15, 2007 | 24.59 | 24.88 | 24.27 | 24.28 | 318,788 | -0.39(-1.59%) |
Aug 14, 2007 | 25.14 | 25.14 | 24.66 | 24.67 | 55,194 | -0.43(-1.70%) |
Aug 13, 2007 | 25.31 | 25.32 | 25.09 | 25.10 | 92,850 | -0.02(-0.07%) |
Aug 10, 2007 | 24.81 | 25.23 | 24.72 | 25.11 | 189,828 | -0.09(-0.35%) |
Aug 09, 2007 | 25.40 | 25.64 | 25.15 | 25.20 | 252,244 | -0.62(-2.40%) |
Aug 08, 2007 | 25.66 | 25.89 | 25.52 | 25.82 | 233,158 | +0.37(+1.45%) |
Aug 07, 2007 | 25.12 | 25.61 | 25.12 | 25.45 | 349,738 | +0.29(+1.14%) |
Aug 06, 2007 | 24.89 | 25.27 | 24.63 | 25.16 | 799,033 | +0.26(+1.04%) |
Aug 03, 2007 | 25.08 | 25.41 | 24.90 | 24.90 | 285,774 | -0.51(-2.01%) |
Aug 02, 2007 | 25.41 | 25.47 | 25.24 | 25.41 | 575,159 | +0.10(+0.40%) |