Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.05 | 20.77 | 19.99 | 20.72 | 207,600 | +0.68(+3.39%) |
Oct 30, 2007 | 20.10 | 20.26 | 19.96 | 20.04 | 183,500 | -0.08(-0.40%) |
Oct 29, 2007 | 20.18 | 20.57 | 19.91 | 20.12 | 212,900 | +0.12(+0.60%) |
Oct 26, 2007 | 19.97 | 20.15 | 19.74 | 20.00 | 136,900 | +0.09(+0.45%) |
Oct 25, 2007 | 19.64 | 20.01 | 19.56 | 19.91 | 478,900 | +0.38(+1.95%) |
Oct 24, 2007 | 20.00 | 20.15 | 19.28 | 19.53 | 345,900 | -0.53(-2.64%) |
Oct 23, 2007 | 20.35 | 20.48 | 19.79 | 20.06 | 211,200 | -0.10(-0.50%) |
Oct 22, 2007 | 19.73 | 20.28 | 19.62 | 20.16 | 234,800 | +0.13(+0.65%) |
Oct 19, 2007 | 20.85 | 20.85 | 19.98 | 20.03 | 238,000 | -0.85(-4.07%) |
Oct 18, 2007 | 20.77 | 21.19 | 20.66 | 20.88 | 141,100 | -0.01(-0.05%) |
Oct 17, 2007 | 21.32 | 21.43 | 20.42 | 20.89 | 281,800 | -0.31(-1.46%) |
Oct 16, 2007 | 21.72 | 21.74 | 21.08 | 21.20 | 165,400 | -0.52(-2.39%) |
Oct 15, 2007 | 22.20 | 22.33 | 21.58 | 21.72 | 169,800 | -0.51(-2.29%) |
Oct 12, 2007 | 21.96 | 22.31 | 21.93 | 22.23 | 132,100 | +0.34(+1.55%) |
Oct 11, 2007 | 22.07 | 22.32 | 21.70 | 21.89 | 204,000 | -0.16(-0.73%) |
Oct 10, 2007 | 22.08 | 22.09 | 21.81 | 22.05 | 153,100 | -0.03(-0.14%) |
Oct 09, 2007 | 21.87 | 22.08 | 21.68 | 22.08 | 252,300 | +0.19(+0.87%) |
Oct 08, 2007 | 22.06 | 22.80 | 21.60 | 21.89 | 227,900 | -0.16(-0.73%) |
Oct 05, 2007 | 21.21 | 22.21 | 21.21 | 22.05 | 384,000 | +0.99(+4.70%) |
Oct 04, 2007 | 20.93 | 21.21 | 20.72 | 21.06 | 416,800 | +0.09(+0.43%) |
Oct 03, 2007 | 21.10 | 21.30 | 20.82 | 20.97 | 383,900 | -0.26(-1.22%) |
Oct 02, 2007 | 21.09 | 21.34 | 20.70 | 21.23 | 218,500 | +0.19(+0.90%) |
Oct 01, 2007 | 20.05 | 21.33 | 20.04 | 21.04 | 369,800 | +1.06(+5.31%) |
Sep 28, 2007 | 20.19 | 20.25 | 19.87 | 19.98 | 274,100 | -0.11(-0.55%) |
Sep 27, 2007 | 19.98 | 20.14 | 19.89 | 20.09 | 190,400 | +0.20(+1.01%) |
Sep 26, 2007 | 19.51 | 19.92 | 19.37 | 19.89 | 210,000 | +0.53(+2.74%) |
Sep 25, 2007 | 19.62 | 19.62 | 19.15 | 19.36 | 206,000 | -0.36(-1.83%) |
Sep 24, 2007 | 20.06 | 20.07 | 19.51 | 19.72 | 286,300 | -0.25(-1.25%) |
Sep 21, 2007 | 19.55 | 20.01 | 19.55 | 19.97 | 566,400 | +0.42(+2.15%) |
Sep 20, 2007 | 19.50 | 19.63 | 19.29 | 19.55 | 186,700 | +0.05(+0.26%) |
Sep 19, 2007 | 19.36 | 19.84 | 19.12 | 19.50 | 348,200 | +0.41(+2.15%) |
Sep 18, 2007 | 18.13 | 19.09 | 17.93 | 19.09 | 252,500 | +0.96(+5.30%) |
Sep 17, 2007 | 18.16 | 18.44 | 18.09 | 18.13 | 482,000 | -0.05(-0.28%) |
Sep 14, 2007 | 17.78 | 18.23 | 17.44 | 18.18 | 239,600 | +0.29(+1.62%) |
Sep 13, 2007 | 18.23 | 18.25 | 17.75 | 17.89 | 185,200 | -0.20(-1.11%) |
Sep 12, 2007 | 18.10 | 18.31 | 17.89 | 18.09 | 220,200 | -0.02(-0.11%) |
Sep 11, 2007 | 18.09 | 18.21 | 17.93 | 18.11 | 205,000 | +0.06(+0.33%) |
Sep 10, 2007 | 18.78 | 18.85 | 17.80 | 18.05 | 366,500 | -0.62(-3.32%) |
Sep 07, 2007 | 19.25 | 19.30 | 18.59 | 18.67 | 248,900 | -0.89(-4.55%) |
Sep 06, 2007 | 19.54 | 19.65 | 19.24 | 19.56 | 201,000 | +0.02(+0.10%) |
Sep 05, 2007 | 19.64 | 19.73 | 19.42 | 19.54 | 319,500 | -0.27(-1.36%) |
Sep 04, 2007 | 19.59 | 20.00 | 19.36 | 19.81 | 163,200 | +0.24(+1.23%) |
Aug 31, 2007 | 19.35 | 19.72 | 19.18 | 19.57 | 207,500 | +0.37(+1.93%) |
Aug 30, 2007 | 19.25 | 19.80 | 19.09 | 19.20 | 274,000 | -0.39(-1.99%) |
Aug 29, 2007 | 18.28 | 19.65 | 18.28 | 19.59 | 456,100 | +1.41(+7.76%) |
Aug 28, 2007 | 18.78 | 18.80 | 18.13 | 18.18 | 202,400 | -0.69(-3.66%) |
Aug 27, 2007 | 19.07 | 19.15 | 18.67 | 18.87 | 139,700 | -0.16(-0.84%) |
Aug 24, 2007 | 18.96 | 19.04 | 18.67 | 19.03 | 237,800 | +0.11(+0.58%) |
Aug 23, 2007 | 19.15 | 19.35 | 18.63 | 18.92 | 341,700 | -0.23(-1.20%) |
Aug 22, 2007 | 18.70 | 19.28 | 18.70 | 19.15 | 244,600 | +0.58(+3.12%) |
Aug 21, 2007 | 19.01 | 19.30 | 18.53 | 18.57 | 238,600 | -0.44(-2.31%) |
Aug 20, 2007 | 18.99 | 19.41 | 18.23 | 19.01 | 363,400 | +0.10(+0.53%) |
Aug 17, 2007 | 18.79 | 23.69 | 18.19 | 18.91 | 538,800 | +0.12(+0.64%) |
Aug 16, 2007 | 18.36 | 19.36 | 17.90 | 18.79 | 531,600 | +0.15(+0.80%) |
Aug 15, 2007 | 19.19 | 20.02 | 18.59 | 18.64 | 393,600 | -1.32(-6.61%) |
Aug 14, 2007 | 19.19 | 20.37 | 19.19 | 19.96 | 699,800 | +0.75(+3.90%) |
Aug 13, 2007 | 19.71 | 20.36 | 18.89 | 19.21 | 991,800 | -0.65(-3.27%) |
Aug 10, 2007 | 18.18 | 23.05 | 18.06 | 19.86 | 1,129,800 | +1.31(+7.06%) |
Aug 09, 2007 | 19.37 | 19.20 | 17.37 | 18.55 | 1,282,400 | -0.82(-4.23%) |
Aug 08, 2007 | 20.40 | 20.84 | 18.82 | 19.37 | 785,500 | -0.74(-3.68%) |
Aug 07, 2007 | 20.70 | 20.70 | 19.86 | 20.11 | 548,600 | -0.59(-2.85%) |
Aug 06, 2007 | 21.18 | 21.26 | 20.52 | 20.70 | 711,400 | -0.58(-2.73%) |
Aug 03, 2007 | 21.55 | 22.28 | 21.20 | 21.28 | 564,100 | -1.00(-4.49%) |
Aug 02, 2007 | 22.46 | 22.67 | 22.08 | 22.28 | 340,800 | -0.12(-0.54%) |