Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.03 | 23.68 | 22.85 | 23.50 | 397,699 | +0.66(+2.87%) |
Oct 30, 2007 | 22.72 | 22.94 | 22.52 | 22.85 | 237,910 | +0.07(+0.31%) |
Oct 29, 2007 | 22.77 | 23.09 | 22.52 | 22.78 | 266,146 | +0.04(+0.17%) |
Oct 26, 2007 | 22.41 | 22.75 | 22.16 | 22.74 | 195,874 | +0.59(+2.67%) |
Oct 25, 2007 | 22.30 | 22.39 | 21.74 | 22.15 | 275,515 | -0.10(-0.46%) |
Oct 24, 2007 | 22.05 | 22.41 | 21.88 | 22.25 | 391,748 | +0.13(+0.61%) |
Oct 23, 2007 | 22.41 | 22.41 | 21.88 | 22.11 | 593,827 | -0.08(-0.36%) |
Oct 22, 2007 | 21.65 | 22.41 | 21.55 | 22.19 | 307,929 | +0.30(+1.37%) |
Oct 19, 2007 | 22.45 | 22.45 | 21.89 | 21.89 | 403,777 | -0.60(-2.67%) |
Oct 18, 2007 | 22.27 | 22.67 | 22.23 | 22.49 | 342,115 | +0.15(+0.67%) |
Oct 17, 2007 | 22.51 | 22.55 | 22.03 | 22.34 | 385,417 | +0.05(+0.21%) |
Oct 16, 2007 | 22.90 | 23.02 | 22.30 | 22.30 | 273,616 | -0.62(-2.69%) |
Oct 15, 2007 | 23.13 | 23.22 | 22.64 | 22.91 | 406,056 | -0.25(-1.09%) |
Oct 12, 2007 | 22.90 | 23.27 | 22.90 | 23.16 | 200,305 | +0.16(+0.69%) |
Oct 11, 2007 | 23.01 | 23.34 | 22.71 | 23.01 | 339,709 | +0.03(+0.14%) |
Oct 10, 2007 | 23.16 | 23.24 | 22.86 | 22.98 | 301,598 | -0.19(-0.82%) |
Oct 09, 2007 | 23.22 | 23.31 | 22.75 | 23.16 | 381,872 | +0.02(+0.07%) |
Oct 08, 2007 | 23.53 | 23.55 | 23.10 | 23.15 | 182,073 | -0.36(-1.51%) |
Oct 05, 2007 | 23.22 | 23.64 | 22.79 | 23.50 | 473,669 | +0.54(+2.34%) |
Oct 04, 2007 | 23.30 | 23.40 | 22.90 | 22.97 | 267,285 | -0.20(-0.85%) |
Oct 03, 2007 | 22.65 | 23.16 | 22.58 | 23.16 | 309,955 | +0.42(+1.84%) |
Oct 02, 2007 | 23.06 | 23.12 | 22.62 | 22.75 | 269,817 | -0.24(-1.03%) |
Oct 01, 2007 | 22.42 | 23.20 | 22.42 | 22.98 | 230,820 | +0.64(+2.86%) |
Sep 28, 2007 | 22.71 | 22.85 | 22.25 | 22.34 | 346,800 | -0.35(-1.53%) |
Sep 27, 2007 | 22.94 | 23.04 | 22.58 | 22.69 | 462,020 | -0.17(-0.76%) |
Sep 26, 2007 | 22.90 | 23.21 | 22.83 | 22.86 | 295,647 | -0.02(-0.07%) |
Sep 25, 2007 | 23.03 | 23.17 | 22.77 | 22.88 | 500,131 | -0.20(-0.86%) |
Sep 24, 2007 | 23.31 | 23.35 | 22.94 | 23.08 | 395,040 | -0.19(-0.81%) |
Sep 21, 2007 | 23.77 | 23.95 | 23.16 | 23.27 | 599,271 | -0.29(-1.24%) |
Sep 20, 2007 | 23.67 | 23.86 | 23.20 | 23.56 | 442,901 | -0.19(-0.80%) |
Sep 19, 2007 | 23.93 | 24.09 | 23.56 | 23.75 | 402,637 | +0.11(+0.47%) |
Sep 18, 2007 | 22.95 | 23.65 | 22.86 | 23.64 | 433,531 | +0.77(+3.35%) |
Sep 17, 2007 | 23.02 | 23.02 | 22.64 | 22.87 | 417,578 | -0.22(-0.96%) |
Sep 14, 2007 | 22.92 | 23.12 | 22.75 | 23.09 | 325,022 | +0.09(+0.41%) |
Sep 13, 2007 | 23.08 | 23.24 | 22.90 | 23.00 | 356,296 | +0.10(+0.45%) |
Sep 12, 2007 | 22.82 | 23.09 | 22.74 | 22.90 | 309,575 | +0.09(+0.38%) |
Sep 11, 2007 | 22.64 | 22.89 | 22.40 | 22.81 | 417,071 | +0.24(+1.05%) |
Sep 10, 2007 | 22.60 | 22.79 | 22.41 | 22.57 | 577,367 | +0.06(+0.28%) |
Sep 07, 2007 | 22.35 | 22.51 | 22.12 | 22.51 | 445,813 | -0.21(-0.94%) |
Sep 06, 2007 | 22.73 | 22.79 | 22.38 | 22.72 | 276,528 | +0.11(+0.49%) |
Sep 05, 2007 | 22.93 | 22.94 | 22.52 | 22.61 | 544,700 | -0.38(-1.65%) |
Sep 04, 2007 | 22.86 | 23.28 | 22.37 | 22.99 | 761,592 | +0.08(+0.34%) |
Aug 31, 2007 | 23.46 | 23.58 | 22.86 | 22.91 | 296,533 | -0.18(-0.79%) |
Aug 30, 2007 | 22.75 | 23.38 | 22.67 | 23.09 | 370,603 | +0.06(+0.24%) |
Aug 29, 2007 | 22.63 | 23.09 | 22.29 | 23.04 | 228,161 | +0.62(+2.75%) |
Aug 28, 2007 | 22.99 | 23.22 | 22.33 | 22.42 | 349,205 | -0.69(-2.97%) |
Aug 27, 2007 | 23.32 | 23.46 | 23.05 | 23.11 | 257,789 | -0.28(-1.18%) |
Aug 24, 2007 | 23.25 | 23.39 | 22.94 | 23.39 | 213,980 | +0.10(+0.44%) |
Aug 23, 2007 | 23.46 | 23.58 | 23.01 | 23.28 | 199,546 | -0.02(-0.10%) |
Aug 22, 2007 | 23.61 | 23.61 | 22.83 | 23.31 | 360,727 | -0.01(-0.03%) |
Aug 21, 2007 | 22.96 | 23.63 | 22.96 | 23.31 | 167,512 | +0.21(+0.89%) |
Aug 20, 2007 | 23.09 | 23.13 | 22.37 | 23.11 | 285,138 | +0.08(+0.34%) |
Aug 17, 2007 | 24.33 | 24.37 | 23.01 | 23.03 | 610,540 | +0.07(+0.31%) |
Aug 16, 2007 | 22.72 | 23.19 | 22.05 | 22.96 | 799,830 | +0.09(+0.41%) |
Aug 15, 2007 | 22.73 | 23.31 | 22.66 | 22.86 | 678,533 | -0.06(-0.28%) |
Aug 14, 2007 | 23.41 | 23.52 | 22.80 | 22.93 | 618,137 | -0.28(-1.22%) |
Aug 13, 2007 | 23.93 | 24.07 | 23.13 | 23.21 | 498,992 | -0.77(-3.19%) |
Aug 10, 2007 | 22.13 | 24.44 | 21.97 | 23.98 | 871,621 | +1.42(+6.30%) |
Aug 09, 2007 | 22.30 | 23.09 | 21.70 | 22.56 | 1,450,128 | -0.31(-1.35%) |
Aug 08, 2007 | 22.71 | 23.18 | 22.07 | 22.86 | 1,151,695 | +0.38(+1.69%) |
Aug 07, 2007 | 23.46 | 23.54 | 20.89 | 22.49 | 1,315,789 | -1.25(-5.26%) |
Aug 06, 2007 | 24.26 | 24.26 | 22.60 | 23.73 | 610,667 | +0.04(+0.17%) |
Aug 03, 2007 | 24.08 | 24.97 | 23.67 | 23.69 | 604,336 | -1.28(-5.12%) |
Aug 02, 2007 | 25.06 | 25.19 | 24.65 | 24.97 | 439,102 | +0.11(+0.44%) |