Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.35 | 20.70 | 20.30 | 20.69 | 2,080,019 | +0.40(+1.96%) |
Oct 30, 2007 | 20.44 | 20.67 | 20.29 | 20.29 | 1,338,977 | -0.25(-1.20%) |
Oct 29, 2007 | 20.46 | 20.63 | 20.32 | 20.54 | 1,724,000 | +0.24(+1.17%) |
Oct 26, 2007 | 20.63 | 20.67 | 20.00 | 20.30 | 1,736,592 | +0.01(+0.06%) |
Oct 25, 2007 | 20.70 | 20.90 | 19.99 | 20.29 | 2,002,175 | -0.27(-1.30%) |
Oct 24, 2007 | 20.65 | 20.94 | 20.26 | 20.56 | 3,540,344 | -0.15(-0.71%) |
Oct 23, 2007 | 20.81 | 21.05 | 20.50 | 20.70 | 1,973,175 | +0.02(+0.10%) |
Oct 22, 2007 | 20.82 | 20.91 | 20.51 | 20.68 | 3,168,680 | -0.43(-2.05%) |
Oct 19, 2007 | 21.19 | 21.44 | 21.11 | 21.11 | 3,756,703 | -0.12(-0.57%) |
Oct 18, 2007 | 20.87 | 21.28 | 20.77 | 21.24 | 1,989,965 | +0.34(+1.62%) |
Oct 17, 2007 | 20.92 | 21.08 | 20.72 | 20.90 | 1,947,990 | +0.18(+0.87%) |
Oct 16, 2007 | 20.47 | 20.84 | 20.44 | 20.72 | 2,180,757 | +0.26(+1.26%) |
Oct 15, 2007 | 20.80 | 21.09 | 20.25 | 20.46 | 1,996,452 | -0.30(-1.46%) |
Oct 12, 2007 | 20.51 | 20.94 | 20.40 | 20.76 | 1,902,963 | +0.33(+1.63%) |
Oct 11, 2007 | 21.32 | 21.44 | 20.22 | 20.43 | 2,362,773 | -0.37(-1.80%) |
Oct 10, 2007 | 21.05 | 21.10 | 20.70 | 20.81 | 1,862,515 | -0.24(-1.16%) |
Oct 09, 2007 | 21.17 | 21.39 | 20.76 | 21.05 | 2,132,677 | +0.03(+0.13%) |
Oct 08, 2007 | 20.61 | 21.31 | 20.61 | 21.02 | 2,647,435 | +0.37(+1.80%) |
Oct 05, 2007 | 20.20 | 20.82 | 20.20 | 20.65 | 1,344,705 | +0.56(+2.76%) |
Oct 04, 2007 | 20.36 | 20.52 | 20.09 | 20.10 | 1,168,031 | -0.16(-0.78%) |
Oct 03, 2007 | 20.54 | 20.68 | 20.25 | 20.25 | 1,590,445 | -0.43(-2.07%) |
Oct 02, 2007 | 20.55 | 20.80 | 20.49 | 20.68 | 1,074,924 | +0.27(+1.32%) |
Oct 01, 2007 | 20.03 | 20.86 | 20.01 | 20.41 | 3,123,272 | +0.45(+2.23%) |
Sep 28, 2007 | 20.48 | 20.77 | 19.85 | 19.96 | 2,907,295 | -0.51(-2.51%) |
Sep 27, 2007 | 20.25 | 20.89 | 20.15 | 20.48 | 3,205,312 | +0.43(+2.16%) |
Sep 26, 2007 | 19.79 | 20.10 | 19.57 | 20.05 | 1,451,548 | +0.31(+1.59%) |
Sep 25, 2007 | 19.51 | 19.81 | 19.45 | 19.73 | 1,216,492 | +0.14(+0.72%) |
Sep 24, 2007 | 19.91 | 19.95 | 19.46 | 19.59 | 1,004,712 | -0.44(-2.20%) |
Sep 21, 2007 | 20.40 | 20.40 | 19.84 | 20.03 | 1,426,745 | -0.32(-1.57%) |
Sep 20, 2007 | 20.37 | 20.50 | 20.23 | 20.35 | 1,312,270 | -0.02(-0.12%) |
Sep 19, 2007 | 19.97 | 20.56 | 19.97 | 20.37 | 1,976,609 | +0.48(+2.41%) |
Sep 18, 2007 | 19.15 | 19.96 | 19.15 | 19.89 | 2,031,176 | +0.84(+4.39%) |
Sep 17, 2007 | 19.10 | 19.19 | 18.96 | 19.06 | 890,619 | -0.05(-0.29%) |
Sep 14, 2007 | 18.51 | 19.21 | 18.36 | 19.11 | 1,480,930 | +0.38(+2.04%) |
Sep 13, 2007 | 18.66 | 18.91 | 18.50 | 18.73 | 1,362,258 | +0.15(+0.79%) |
Sep 12, 2007 | 18.47 | 18.77 | 18.33 | 18.58 | 1,225,650 | +0.09(+0.51%) |
Sep 11, 2007 | 18.18 | 18.54 | 17.96 | 18.49 | 1,286,704 | +0.35(+1.91%) |
Sep 10, 2007 | 18.42 | 18.42 | 17.76 | 18.14 | 953,199 | -0.16(-0.87%) |
Sep 07, 2007 | 18.54 | 18.55 | 18.21 | 18.30 | 1,008,910 | -0.51(-2.73%) |
Sep 06, 2007 | 18.91 | 18.97 | 18.64 | 18.82 | 1,015,015 | -0.08(-0.44%) |
Sep 05, 2007 | 19.02 | 19.16 | 18.67 | 18.90 | 1,557,247 | -0.33(-1.72%) |
Sep 04, 2007 | 18.60 | 19.35 | 18.60 | 19.23 | 1,303,875 | +0.52(+2.76%) |
Aug 31, 2007 | 18.68 | 18.82 | 18.49 | 18.71 | 842,539 | +0.28(+1.52%) |
Aug 30, 2007 | 18.21 | 18.55 | 18.19 | 18.43 | 1,405,758 | +0.00(+0.01%) |
Aug 29, 2007 | 18.44 | 18.47 | 18.23 | 18.43 | 1,415,679 | +0.18(+0.98%) |
Aug 28, 2007 | 18.45 | 18.61 | 18.25 | 18.25 | 1,475,207 | -0.36(-1.93%) |
Aug 27, 2007 | 18.26 | 18.76 | 18.23 | 18.61 | 1,370,271 | +0.21(+1.15%) |
Aug 24, 2007 | 18.34 | 18.44 | 18.03 | 18.40 | 1,445,825 | +0.08(+0.44%) |
Aug 23, 2007 | 18.31 | 18.37 | 17.95 | 18.32 | 1,647,683 | +0.19(+1.03%) |
Aug 22, 2007 | 17.83 | 18.22 | 17.80 | 18.13 | 1,517,944 | +0.27(+1.53%) |
Aug 21, 2007 | 17.98 | 18.16 | 17.62 | 17.86 | 1,313,796 | -0.11(-0.60%) |
Aug 20, 2007 | 17.56 | 18.18 | 17.36 | 17.97 | 2,076,966 | +0.74(+4.27%) |
Aug 17, 2007 | 17.62 | 18.08 | 17.16 | 17.23 | 1,690,802 | +0.09(+0.52%) |
Aug 16, 2007 | 16.65 | 17.30 | 16.25 | 17.14 | 3,942,916 | +0.49(+2.96%) |
Aug 15, 2007 | 17.94 | 18.15 | 16.59 | 16.65 | 3,904,758 | -1.29(-7.19%) |
Aug 14, 2007 | 18.61 | 19.05 | 17.89 | 17.94 | 3,532,712 | -0.67(-3.59%) |
Aug 13, 2007 | 19.59 | 19.59 | 18.38 | 18.61 | 3,676,951 | -0.65(-3.36%) |
Aug 10, 2007 | 20.04 | 20.08 | 18.89 | 19.25 | 3,938,337 | -0.83(-4.14%) |
Aug 09, 2007 | 20.11 | 20.94 | 19.03 | 20.08 | 8,850,082 | -0.02(-0.10%) |
Aug 08, 2007 | 19.71 | 20.33 | 19.61 | 20.11 | 3,489,212 | +0.40(+2.03%) |
Aug 07, 2007 | 18.26 | 19.89 | 18.21 | 19.70 | 3,236,602 | +1.39(+7.61%) |
Aug 06, 2007 | 18.09 | 18.33 | 17.73 | 18.31 | 2,686,739 | +0.24(+1.35%) |
Aug 03, 2007 | 18.37 | 18.94 | 18.05 | 18.07 | 2,222,731 | -0.88(-4.63%) |
Aug 02, 2007 | 18.78 | 19.32 | 18.74 | 18.94 | 2,608,514 | +0.29(+1.55%) |