Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.35 | 18.53 | 17.96 | 18.31 | 5,984,800 | +0.07(+0.39%) |
Oct 30, 2007 | 18.29 | 18.44 | 18.17 | 18.24 | 2,684,336 | -0.05(-0.25%) |
Oct 29, 2007 | 18.48 | 18.50 | 18.16 | 18.29 | 3,846,683 | -0.09(-0.49%) |
Oct 26, 2007 | 18.71 | 18.80 | 18.07 | 18.38 | 6,098,828 | +0.26(+1.42%) |
Oct 25, 2007 | 18.27 | 18.67 | 17.96 | 18.12 | 4,596,414 | -0.17(-0.91%) |
Oct 24, 2007 | 18.60 | 18.60 | 17.87 | 18.29 | 6,037,775 | -0.30(-1.63%) |
Oct 23, 2007 | 18.56 | 18.71 | 18.25 | 18.59 | 4,415,429 | +0.06(+0.31%) |
Oct 22, 2007 | 18.37 | 18.83 | 18.26 | 18.53 | 5,815,155 | +0.06(+0.35%) |
Oct 19, 2007 | 18.98 | 19.23 | 18.43 | 18.47 | 7,276,556 | -0.55(-2.88%) |
Oct 18, 2007 | 18.57 | 19.36 | 18.38 | 19.01 | 7,179,150 | +0.06(+0.31%) |
Oct 17, 2007 | 19.75 | 19.75 | 18.86 | 18.96 | 7,856,953 | -0.64(-3.25%) |
Oct 16, 2007 | 20.13 | 20.36 | 19.54 | 19.59 | 10,559,931 | -1.23(-5.90%) |
Oct 15, 2007 | 20.98 | 21.22 | 20.65 | 20.82 | 6,016,958 | -0.44(-2.09%) |
Oct 12, 2007 | 21.33 | 21.48 | 21.20 | 21.27 | 2,801,471 | -0.12(-0.57%) |
Oct 11, 2007 | 21.58 | 21.85 | 21.28 | 21.39 | 3,761,861 | -0.08(-0.39%) |
Oct 10, 2007 | 21.56 | 21.60 | 21.36 | 21.47 | 2,706,551 | -0.17(-0.77%) |
Oct 09, 2007 | 21.58 | 21.64 | 21.33 | 21.64 | 2,309,159 | +0.15(+0.72%) |
Oct 08, 2007 | 21.65 | 21.77 | 21.42 | 21.49 | 1,812,963 | -0.25(-1.16%) |
Oct 05, 2007 | 21.58 | 21.92 | 21.58 | 21.74 | 2,796,811 | +0.19(+0.87%) |
Oct 04, 2007 | 21.53 | 21.68 | 21.45 | 21.55 | 1,996,901 | +0.04(+0.18%) |
Oct 03, 2007 | 21.24 | 21.74 | 21.17 | 21.51 | 3,795,883 | +0.29(+1.37%) |
Oct 02, 2007 | 21.13 | 21.42 | 21.04 | 21.22 | 4,702,365 | +0.10(+0.49%) |
Oct 01, 2007 | 21.28 | 21.28 | 20.71 | 21.12 | 3,251,994 | +0.31(+1.48%) |
Sep 28, 2007 | 20.99 | 21.05 | 20.71 | 20.81 | 3,736,849 | -0.26(-1.25%) |
Sep 27, 2007 | 21.06 | 21.14 | 20.80 | 21.07 | 2,952,785 | +0.08(+0.40%) |
Sep 26, 2007 | 21.14 | 21.24 | 20.93 | 20.99 | 2,835,960 | -0.06(-0.28%) |
Sep 25, 2007 | 20.89 | 21.24 | 20.89 | 21.05 | 2,826,464 | -0.12(-0.55%) |
Sep 24, 2007 | 21.60 | 21.61 | 21.13 | 21.16 | 3,829,128 | -0.53(-2.43%) |
Sep 21, 2007 | 22.07 | 22.08 | 21.55 | 21.69 | 4,921,256 | -0.31(-1.40%) |
Sep 20, 2007 | 22.56 | 22.60 | 21.92 | 22.00 | 3,377,518 | -0.55(-2.45%) |
Sep 19, 2007 | 22.53 | 22.91 | 22.32 | 22.56 | 4,380,164 | +0.10(+0.43%) |
Sep 18, 2007 | 21.27 | 22.49 | 21.06 | 22.46 | 7,021,467 | +1.26(+5.92%) |
Sep 17, 2007 | 21.11 | 21.33 | 20.89 | 21.20 | 3,649,230 | +0.06(+0.27%) |
Sep 14, 2007 | 21.02 | 21.31 | 20.84 | 21.15 | 2,960,552 | +0.06(+0.28%) |
Sep 13, 2007 | 21.15 | 21.18 | 20.98 | 21.09 | 2,886,294 | +0.12(+0.58%) |
Sep 12, 2007 | 20.99 | 21.10 | 20.80 | 20.97 | 2,864,736 | -0.06(-0.31%) |
Sep 11, 2007 | 20.99 | 21.47 | 20.86 | 21.03 | 3,734,518 | +0.20(+0.96%) |
Sep 10, 2007 | 20.92 | 21.07 | 20.52 | 20.83 | 3,502,577 | +0.03(+0.15%) |
Sep 07, 2007 | 21.10 | 21.10 | 20.73 | 20.80 | 3,135,790 | -0.32(-1.49%) |
Sep 06, 2007 | 21.16 | 21.24 | 20.87 | 21.11 | 2,981,680 | -0.02(-0.09%) |
Sep 05, 2007 | 21.25 | 21.33 | 20.94 | 21.13 | 2,713,386 | -0.35(-1.62%) |
Sep 04, 2007 | 21.29 | 21.62 | 21.25 | 21.48 | 2,843,727 | +0.05(+0.21%) |
Aug 31, 2007 | 21.62 | 21.75 | 21.21 | 21.44 | 3,315,222 | +0.05(+0.24%) |
Aug 30, 2007 | 21.47 | 21.64 | 21.20 | 21.38 | 2,779,256 | -0.28(-1.28%) |
Aug 29, 2007 | 21.34 | 21.68 | 20.93 | 21.66 | 3,085,456 | +0.47(+2.22%) |
Aug 28, 2007 | 21.64 | 21.71 | 21.14 | 21.19 | 3,176,648 | -0.68(-3.12%) |
Aug 27, 2007 | 22.05 | 22.13 | 21.87 | 21.87 | 2,276,193 | -0.26(-1.19%) |
Aug 24, 2007 | 21.95 | 22.17 | 21.69 | 22.14 | 2,639,128 | -0.09(-0.41%) |
Aug 23, 2007 | 22.19 | 22.26 | 21.85 | 22.23 | 3,721,469 | +0.14(+0.61%) |
Aug 22, 2007 | 22.38 | 22.46 | 21.78 | 22.09 | 4,103,170 | -0.11(-0.49%) |
Aug 21, 2007 | 21.54 | 22.39 | 21.53 | 22.20 | 3,329,718 | +0.50(+2.31%) |
Aug 20, 2007 | 22.18 | 22.39 | 21.37 | 21.70 | 4,365,551 | -0.46(-2.09%) |
Aug 17, 2007 | 22.19 | 23.12 | 21.88 | 22.16 | 8,373,136 | +0.35(+1.62%) |
Aug 16, 2007 | 20.24 | 22.09 | 20.20 | 21.81 | 8,439,680 | +1.40(+6.88%) |
Aug 15, 2007 | 20.72 | 21.20 | 20.32 | 20.41 | 6,459,950 | -0.27(-1.31%) |
Aug 14, 2007 | 21.34 | 21.46 | 20.68 | 20.68 | 6,241,221 | -0.63(-2.96%) |
Aug 13, 2007 | 21.67 | 21.81 | 21.23 | 21.31 | 7,126,485 | -0.12(-0.57%) |
Aug 10, 2007 | 21.47 | 21.94 | 21.14 | 21.43 | 8,835,240 | -0.10(-0.45%) |
Aug 09, 2007 | 22.95 | 22.58 | 21.11 | 21.53 | 11,109,446 | -1.42(-6.20%) |
Aug 08, 2007 | 23.40 | 23.82 | 21.74 | 22.95 | 9,798,233 | -0.43(-1.84%) |
Aug 07, 2007 | 22.96 | 23.69 | 22.65 | 23.38 | 8,710,610 | +0.42(+1.82%) |
Aug 06, 2007 | 21.56 | 22.97 | 21.40 | 22.96 | 8,625,990 | +1.35(+6.26%) |
Aug 03, 2007 | 21.87 | 22.54 | 21.59 | 21.61 | 7,119,633 | -0.93(-4.11%) |
Aug 02, 2007 | 22.46 | 22.83 | 22.28 | 22.54 | 5,354,758 | +0.08(+0.34%) |