Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.88 | 28.05 | 27.58 | 27.89 | 20,636 | +0.19(+0.68%) |
Oct 30, 2007 | 27.67 | 27.82 | 27.52 | 27.70 | 71,828 | -0.16(-0.57%) |
Oct 29, 2007 | 27.92 | 27.92 | 27.72 | 27.86 | 13,323 | +0.13(+0.47%) |
Oct 26, 2007 | 27.58 | 27.74 | 27.26 | 27.73 | 20,035 | +0.62(+2.28%) |
Oct 25, 2007 | 27.31 | 27.36 | 26.92 | 27.11 | 49,087 | +0.03(+0.11%) |
Oct 24, 2007 | 27.28 | 27.28 | 26.58 | 27.08 | 49,989 | -0.65(-2.34%) |
Oct 23, 2007 | 27.38 | 27.73 | 27.25 | 27.73 | 25,145 | +0.58(+2.13%) |
Oct 22, 2007 | 26.65 | 27.15 | 26.57 | 27.15 | 133,539 | +0.30(+1.12%) |
Oct 19, 2007 | 27.23 | 27.23 | 26.82 | 26.85 | 22,139 | -0.47(-1.72%) |
Oct 18, 2007 | 27.08 | 27.37 | 26.99 | 27.32 | 25,946 | -0.14(-0.51%) |
Oct 17, 2007 | 27.61 | 27.61 | 27.00 | 27.46 | 57,302 | +0.45(+1.66%) |
Oct 16, 2007 | 27.16 | 27.16 | 26.93 | 27.01 | 10,619 | -0.41(-1.49%) |
Oct 15, 2007 | 27.82 | 27.82 | 27.21 | 27.42 | 56,100 | -0.53(-1.89%) |
Oct 12, 2007 | 27.52 | 27.95 | 27.52 | 27.95 | 14,025 | +0.87(+3.21%) |
Oct 11, 2007 | 27.83 | 27.85 | 26.87 | 27.08 | 30,254 | -0.54(-1.95%) |
Oct 10, 2007 | 27.45 | 27.62 | 27.39 | 27.62 | 14,626 | +0.18(+0.65%) |
Oct 09, 2007 | 27.18 | 27.44 | 27.12 | 27.44 | 56,501 | +0.41(+1.51%) |
Oct 08, 2007 | 26.96 | 27.03 | 26.78 | 27.03 | 7,513 | +0.19(+0.71%) |
Oct 05, 2007 | 26.73 | 26.90 | 26.59 | 26.84 | 54,998 | +0.38(+1.43%) |
Oct 04, 2007 | 26.51 | 26.55 | 26.40 | 26.46 | 10,418 | +0.00(+0.00%) |
Oct 03, 2007 | 26.38 | 26.55 | 26.31 | 26.46 | 4,808 | +0.05(+0.19%) |
Oct 02, 2007 | 26.39 | 26.46 | 26.28 | 26.41 | 55,399 | -0.01(-0.04%) |
Oct 01, 2007 | 26.17 | 26.43 | 26.17 | 26.42 | 33,660 | +0.42(+1.61%) |
Sep 28, 2007 | 26.07 | 26.08 | 25.92 | 26.00 | 23,542 | +0.03(+0.12%) |
Sep 27, 2007 | 26.05 | 26.05 | 25.94 | 25.97 | 38,669 | +0.04(+0.15%) |
Sep 26, 2007 | 25.89 | 25.93 | 25.84 | 25.93 | 14,826 | +0.05(+0.19%) |
Sep 25, 2007 | 25.63 | 25.88 | 25.58 | 25.88 | 36,064 | +0.25(+0.97%) |
Sep 24, 2007 | 25.74 | 25.98 | 25.56 | 25.63 | 9,917 | -0.17(-0.66%) |
Sep 21, 2007 | 25.65 | 25.84 | 25.65 | 25.80 | 26,747 | +0.27(+1.06%) |
Sep 20, 2007 | 25.65 | 25.78 | 25.53 | 25.53 | 12,021 | -0.15(-0.58%) |
Sep 19, 2007 | 25.61 | 25.79 | 25.53 | 25.68 | 30,354 | +0.24(+0.94%) |
Sep 18, 2007 | 24.97 | 25.44 | 24.90 | 25.44 | 20,236 | +0.55(+2.21%) |
Sep 17, 2007 | 24.88 | 24.94 | 24.73 | 24.90 | 18,833 | -0.14(-0.56%) |
Sep 14, 2007 | 24.66 | 25.04 | 24.66 | 25.04 | 15,527 | +0.28(+1.13%) |
Sep 13, 2007 | 24.63 | 24.82 | 24.63 | 24.76 | 8,715 | +0.17(+0.69%) |
Sep 12, 2007 | 24.68 | 24.81 | 24.59 | 24.59 | 6,311 | +0.01(+0.04%) |
Sep 11, 2007 | 24.34 | 24.62 | 24.34 | 24.58 | 52,894 | +0.42(+1.74%) |
Sep 10, 2007 | 24.47 | 24.47 | 24.02 | 24.16 | 60,608 | -0.23(-0.94%) |
Sep 07, 2007 | 24.45 | 24.51 | 24.29 | 24.39 | 126,126 | -0.45(-1.81%) |
Sep 06, 2007 | 24.83 | 24.84 | 24.52 | 24.84 | 16,529 | +0.12(+0.48%) |
Sep 05, 2007 | 24.73 | 24.87 | 24.66 | 24.72 | 23,642 | -0.03(-0.12%) |
Sep 04, 2007 | 24.37 | 24.90 | 24.37 | 24.75 | 182,326 | +0.52(+2.14%) |
Aug 31, 2007 | 24.11 | 24.26 | 24.06 | 24.23 | 11,921 | +0.33(+1.38%) |
Aug 30, 2007 | 23.80 | 24.06 | 23.80 | 23.90 | 8,915 | +0.05(+0.21%) |
Aug 29, 2007 | 23.58 | 23.87 | 23.51 | 23.85 | 8,314 | +0.40(+1.70%) |
Aug 28, 2007 | 23.88 | 23.88 | 23.45 | 23.45 | 5,509 | -0.52(-2.17%) |
Aug 27, 2007 | 24.16 | 24.16 | 23.97 | 23.97 | 9,416 | -0.24(-0.99%) |
Aug 24, 2007 | 23.88 | 24.21 | 23.87 | 24.21 | 9,216 | +0.25(+1.04%) |
Aug 23, 2007 | 24.07 | 24.07 | 23.83 | 23.96 | 19,334 | -0.10(-0.41%) |
Aug 22, 2007 | 24.13 | 24.13 | 23.89 | 24.06 | 25,946 | +0.26(+1.09%) |
Aug 21, 2007 | 23.54 | 23.89 | 23.54 | 23.80 | 14,926 | +0.35(+1.49%) |
Aug 20, 2007 | 23.54 | 23.60 | 23.31 | 23.45 | 31,644 | -0.01(-0.04%) |
Aug 17, 2007 | 23.47 | 24.09 | 22.44 | 23.46 | 59,506 | +0.48(+2.09%) |
Aug 16, 2007 | 22.97 | 22.99 | 22.17 | 22.98 | 882,882 | -0.27(-1.16%) |
Aug 15, 2007 | 23.60 | 23.87 | 23.25 | 23.25 | 116,408 | -0.38(-1.61%) |
Aug 14, 2007 | 24.22 | 24.24 | 23.63 | 23.63 | 36,265 | -0.54(-2.23%) |
Aug 13, 2007 | 24.35 | 24.36 | 24.08 | 24.17 | 46,683 | +0.05(+0.21%) |
Aug 10, 2007 | 23.61 | 24.23 | 23.46 | 24.12 | 17,932 | +0.13(+0.54%) |
Aug 09, 2007 | 24.06 | 24.39 | 23.94 | 23.99 | 44,479 | -0.52(-2.12%) |
Aug 08, 2007 | 24.36 | 24.66 | 24.33 | 24.51 | 56,100 | +0.41(+1.70%) |
Aug 07, 2007 | 23.86 | 24.16 | 23.75 | 24.10 | 37,567 | +0.49(+2.07%) |
Aug 06, 2007 | 23.56 | 23.73 | 23.35 | 23.61 | 88,658 | -0.13(-0.55%) |
Aug 03, 2007 | 23.97 | 24.26 | 23.74 | 23.74 | 31,055 | -0.52(-2.14%) |
Aug 02, 2007 | 24.13 | 24.34 | 24.05 | 24.26 | 15,427 | +0.30(+1.25%) |