Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 21.55 | 22.03 | 21.31 | 21.95 | 371,860 | +0.54(+2.50%) |
Oct 30, 2007 | 21.40 | 21.65 | 21.24 | 21.42 | 256,802 | -0.09(-0.41%) |
Oct 29, 2007 | 21.72 | 21.99 | 21.29 | 21.50 | 254,079 | -0.04(-0.17%) |
Oct 26, 2007 | 21.43 | 21.64 | 21.14 | 21.54 | 372,540 | +0.30(+1.42%) |
Oct 25, 2007 | 21.33 | 21.50 | 20.89 | 21.24 | 456,689 | -0.01(-0.03%) |
Oct 24, 2007 | 21.47 | 21.89 | 20.92 | 21.25 | 456,825 | -0.41(-1.90%) |
Oct 23, 2007 | 22.19 | 22.19 | 21.33 | 21.66 | 462,544 | -0.21(-0.94%) |
Oct 22, 2007 | 21.79 | 22.04 | 21.48 | 21.86 | 653,988 | +0.00(+0.00%) |
Oct 19, 2007 | 22.16 | 23.43 | 21.68 | 21.86 | 1,423,443 | -0.01(-0.07%) |
Oct 18, 2007 | 21.34 | 21.91 | 21.14 | 21.88 | 288,800 | +0.48(+2.27%) |
Oct 17, 2007 | 21.64 | 21.69 | 21.00 | 21.39 | 334,551 | -0.08(-0.38%) |
Oct 16, 2007 | 21.49 | 21.85 | 21.29 | 21.47 | 262,112 | +0.01(+0.07%) |
Oct 15, 2007 | 21.93 | 21.93 | 21.26 | 21.46 | 320,526 | -0.42(-1.91%) |
Oct 12, 2007 | 21.75 | 22.33 | 21.74 | 21.88 | 334,823 | +0.19(+0.88%) |
Oct 11, 2007 | 21.72 | 22.18 | 21.33 | 21.69 | 367,639 | -0.10(-0.44%) |
Oct 10, 2007 | 21.97 | 22.11 | 21.68 | 21.78 | 262,521 | -0.33(-1.49%) |
Oct 09, 2007 | 22.31 | 22.44 | 21.95 | 22.11 | 401,951 | -0.11(-0.50%) |
Oct 08, 2007 | 22.00 | 23.49 | 21.83 | 22.22 | 462,952 | +0.23(+1.03%) |
Oct 05, 2007 | 21.67 | 22.01 | 21.42 | 22.00 | 346,261 | +0.51(+2.39%) |
Oct 04, 2007 | 21.46 | 21.69 | 21.33 | 21.48 | 137,932 | +0.15(+0.72%) |
Oct 03, 2007 | 21.57 | 21.72 | 21.12 | 21.33 | 253,807 | -0.32(-1.46%) |
Oct 02, 2007 | 21.69 | 21.82 | 21.56 | 21.64 | 405,492 | +0.01(+0.07%) |
Oct 01, 2007 | 21.14 | 21.64 | 21.06 | 21.63 | 401,407 | +0.43(+2.01%) |
Sep 28, 2007 | 21.07 | 21.22 | 20.62 | 21.20 | 387,654 | +0.18(+0.87%) |
Sep 27, 2007 | 20.91 | 21.29 | 20.81 | 21.02 | 265,244 | +0.23(+1.10%) |
Sep 26, 2007 | 20.55 | 21.06 | 20.38 | 20.79 | 388,199 | +0.39(+1.91%) |
Sep 25, 2007 | 20.42 | 20.50 | 20.21 | 20.40 | 208,464 | -0.07(-0.32%) |
Sep 24, 2007 | 20.63 | 20.94 | 20.37 | 20.47 | 177,556 | -0.07(-0.32%) |
Sep 21, 2007 | 20.82 | 20.93 | 20.43 | 20.53 | 619,812 | -0.09(-0.43%) |
Sep 20, 2007 | 20.56 | 20.83 | 20.43 | 20.62 | 322,160 | -0.04(-0.21%) |
Sep 19, 2007 | 20.11 | 20.71 | 20.05 | 20.67 | 432,724 | +0.85(+4.30%) |
Sep 18, 2007 | 19.09 | 19.81 | 19.04 | 19.81 | 377,442 | +0.82(+4.33%) |
Sep 17, 2007 | 18.96 | 19.14 | 18.73 | 18.99 | 443,345 | -0.01(-0.04%) |
Sep 14, 2007 | 18.94 | 19.07 | 18.83 | 19.00 | 176,330 | -0.14(-0.73%) |
Sep 13, 2007 | 19.22 | 19.31 | 18.94 | 19.14 | 188,312 | +0.00(+0.00%) |
Sep 12, 2007 | 19.20 | 19.46 | 19.03 | 19.14 | 163,531 | -0.07(-0.38%) |
Sep 11, 2007 | 19.15 | 19.40 | 19.03 | 19.21 | 248,224 | +0.17(+0.89%) |
Sep 10, 2007 | 19.26 | 19.45 | 18.70 | 19.04 | 238,148 | -0.11(-0.58%) |
Sep 07, 2007 | 19.29 | 19.63 | 19.04 | 19.15 | 234,608 | -0.37(-1.92%) |
Sep 06, 2007 | 19.60 | 19.73 | 19.43 | 19.53 | 240,735 | +0.01(+0.04%) |
Sep 05, 2007 | 19.98 | 20.03 | 19.44 | 19.52 | 393,646 | -0.53(-2.64%) |
Sep 04, 2007 | 19.81 | 20.05 | 19.68 | 20.05 | 303,370 | +0.15(+0.78%) |
Aug 31, 2007 | 20.23 | 20.23 | 19.83 | 19.90 | 297,787 | +0.02(+0.11%) |
Aug 30, 2007 | 20.17 | 20.51 | 19.86 | 19.87 | 452,876 | -0.51(-2.49%) |
Aug 29, 2007 | 19.38 | 20.40 | 19.31 | 20.38 | 411,074 | +1.19(+6.20%) |
Aug 28, 2007 | 19.92 | 20.04 | 19.15 | 19.19 | 323,386 | -0.90(-4.50%) |
Aug 27, 2007 | 20.12 | 20.31 | 19.87 | 20.09 | 400,181 | -0.13(-0.65%) |
Aug 24, 2007 | 19.94 | 20.30 | 19.50 | 20.23 | 484,194 | +0.36(+1.81%) |
Aug 23, 2007 | 20.19 | 20.19 | 19.56 | 19.87 | 248,088 | -0.30(-1.49%) |
Aug 22, 2007 | 19.92 | 20.26 | 19.72 | 20.17 | 292,204 | +0.47(+2.39%) |
Aug 21, 2007 | 20.06 | 20.06 | 19.48 | 19.70 | 247,407 | -0.29(-1.43%) |
Aug 20, 2007 | 20.67 | 20.71 | 19.59 | 19.98 | 243,458 | -0.23(-1.16%) |
Aug 17, 2007 | 19.52 | 20.73 | 19.52 | 20.22 | 665,835 | +0.70(+3.57%) |
Aug 16, 2007 | 18.90 | 19.83 | 18.58 | 19.52 | 641,461 | +0.68(+3.59%) |
Aug 15, 2007 | 18.48 | 19.32 | 18.48 | 18.85 | 342,414 | +0.26(+1.38%) |
Aug 14, 2007 | 18.87 | 19.18 | 18.52 | 18.59 | 438,715 | -0.29(-1.52%) |
Aug 13, 2007 | 19.76 | 19.76 | 18.64 | 18.87 | 450,970 | -0.67(-3.42%) |
Aug 10, 2007 | 17.43 | 19.65 | 17.38 | 19.54 | 856,190 | +1.85(+10.46%) |
Aug 09, 2007 | 18.13 | 18.31 | 17.44 | 17.69 | 1,130,830 | -0.63(-3.45%) |
Aug 08, 2007 | 18.43 | 19.05 | 18.06 | 18.32 | 820,515 | +0.07(+0.40%) |
Aug 07, 2007 | 18.60 | 18.76 | 17.72 | 18.25 | 646,636 | -0.51(-2.70%) |
Aug 06, 2007 | 18.52 | 18.82 | 18.22 | 18.76 | 537,297 | +0.20(+1.07%) |
Aug 03, 2007 | 18.71 | 19.12 | 18.54 | 18.56 | 357,426 | -0.56(-2.92%) |
Aug 02, 2007 | 19.17 | 19.40 | 18.87 | 19.12 | 513,196 | +0.10(+0.50%) |