Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.00 | 25.57 | 24.76 | 25.27 | 3,408,045 | +0.38(+1.53%) |
Oct 30, 2007 | 24.28 | 25.13 | 23.85 | 24.89 | 2,787,532 | +0.59(+2.43%) |
Oct 29, 2007 | 23.47 | 24.50 | 23.41 | 24.30 | 2,789,274 | +1.17(+5.06%) |
Oct 26, 2007 | 23.11 | 23.75 | 22.89 | 23.13 | 2,219,884 | +0.38(+1.67%) |
Oct 25, 2007 | 22.10 | 22.96 | 21.86 | 22.75 | 2,423,179 | +0.67(+3.03%) |
Oct 24, 2007 | 21.96 | 22.24 | 21.25 | 22.08 | 1,580,474 | -0.05(-0.23%) |
Oct 23, 2007 | 22.55 | 22.58 | 21.65 | 22.13 | 1,648,282 | -0.28(-1.25%) |
Oct 22, 2007 | 21.86 | 22.58 | 21.60 | 22.41 | 1,590,100 | +0.50(+2.28%) |
Oct 19, 2007 | 22.87 | 23.12 | 21.82 | 21.91 | 1,994,014 | -0.97(-4.24%) |
Oct 18, 2007 | 23.49 | 23.49 | 22.41 | 22.88 | 2,152,677 | -0.79(-3.34%) |
Oct 17, 2007 | 23.21 | 23.93 | 22.86 | 23.67 | 2,093,065 | +0.67(+2.91%) |
Oct 16, 2007 | 23.25 | 23.39 | 22.72 | 23.00 | 1,044,687 | -0.30(-1.29%) |
Oct 15, 2007 | 23.58 | 23.68 | 23.01 | 23.30 | 1,297,539 | -0.32(-1.35%) |
Oct 12, 2007 | 24.41 | 24.42 | 23.50 | 23.62 | 1,851,008 | -0.81(-3.32%) |
Oct 11, 2007 | 24.20 | 25.05 | 23.99 | 24.43 | 1,856,202 | +0.33(+1.37%) |
Oct 10, 2007 | 24.19 | 24.27 | 23.44 | 24.10 | 1,976,088 | -0.04(-0.17%) |
Oct 09, 2007 | 23.95 | 24.17 | 23.63 | 24.14 | 1,536,686 | +0.39(+1.64%) |
Oct 08, 2007 | 24.22 | 24.36 | 23.54 | 23.75 | 1,260,730 | -0.55(-2.26%) |
Oct 05, 2007 | 23.42 | 24.57 | 23.27 | 24.30 | 2,226,232 | +1.16(+5.01%) |
Oct 04, 2007 | 23.29 | 23.70 | 23.06 | 23.14 | 1,717,139 | -0.02(-0.09%) |
Oct 03, 2007 | 22.49 | 23.40 | 22.37 | 23.16 | 1,569,179 | +0.54(+2.39%) |
Oct 02, 2007 | 22.28 | 22.68 | 22.08 | 22.62 | 931,008 | +0.34(+1.53%) |
Oct 01, 2007 | 21.86 | 22.32 | 21.74 | 22.28 | 1,313,212 | +0.48(+2.20%) |
Sep 28, 2007 | 22.12 | 22.35 | 21.65 | 21.80 | 1,128,881 | -0.35(-1.58%) |
Sep 27, 2007 | 21.64 | 22.35 | 21.60 | 22.15 | 2,176,111 | +0.67(+3.12%) |
Sep 26, 2007 | 21.14 | 22.08 | 21.14 | 21.48 | 1,810,708 | +0.20(+0.94%) |
Sep 25, 2007 | 21.59 | 21.67 | 21.09 | 21.28 | 2,360,327 | -0.79(-3.58%) |
Sep 24, 2007 | 22.20 | 22.41 | 21.83 | 22.07 | 2,237,154 | -0.23(-1.03%) |
Sep 21, 2007 | 22.85 | 23.06 | 22.20 | 22.30 | 2,034,995 | -0.49(-2.15%) |
Sep 20, 2007 | 22.50 | 22.99 | 22.40 | 22.79 | 2,699,737 | +0.22(+0.97%) |
Sep 19, 2007 | 23.13 | 23.44 | 22.36 | 22.57 | 2,531,805 | -0.37(-1.61%) |
Sep 18, 2007 | 22.44 | 23.49 | 21.62 | 22.94 | 4,870,134 | +0.35(+1.55%) |
Sep 17, 2007 | 22.51 | 22.94 | 22.27 | 22.59 | 1,566,242 | -0.03(-0.13%) |
Sep 14, 2007 | 22.52 | 22.90 | 22.02 | 22.62 | 1,448,921 | -0.17(-0.75%) |
Sep 13, 2007 | 22.52 | 22.98 | 22.15 | 22.79 | 1,327,482 | +0.46(+2.06%) |
Sep 12, 2007 | 22.26 | 22.77 | 22.24 | 22.33 | 1,659,351 | -0.08(-0.36%) |
Sep 11, 2007 | 21.60 | 22.53 | 21.13 | 22.41 | 3,195,154 | +0.93(+4.33%) |
Sep 10, 2007 | 21.44 | 21.65 | 20.75 | 21.48 | 2,467,366 | +0.24(+1.13%) |
Sep 07, 2007 | 21.65 | 22.00 | 21.00 | 21.24 | 2,962,772 | -1.20(-5.35%) |
Sep 06, 2007 | 22.91 | 22.91 | 21.67 | 22.44 | 2,593,153 | -0.27(-1.19%) |
Sep 05, 2007 | 22.58 | 23.13 | 21.92 | 22.71 | 3,567,865 | -0.09(-0.39%) |
Sep 04, 2007 | 23.57 | 23.75 | 22.76 | 22.80 | 4,637,862 | -0.10(-0.44%) |
Aug 31, 2007 | 22.35 | 23.07 | 22.03 | 22.90 | 3,348,358 | +0.87(+3.95%) |
Aug 30, 2007 | 21.55 | 22.08 | 21.20 | 22.03 | 4,546,224 | +0.13(+0.59%) |
Aug 29, 2007 | 21.51 | 22.20 | 21.38 | 21.90 | 2,873,560 | +0.49(+2.29%) |
Aug 28, 2007 | 22.80 | 22.82 | 21.23 | 21.41 | 2,997,342 | -1.32(-5.81%) |
Aug 27, 2007 | 22.77 | 23.18 | 22.49 | 22.73 | 1,944,227 | -0.06(-0.26%) |
Aug 24, 2007 | 22.05 | 22.91 | 22.00 | 22.79 | 2,110,319 | +0.78(+3.54%) |
Aug 23, 2007 | 23.36 | 23.36 | 21.75 | 22.01 | 2,801,919 | -1.07(-4.64%) |
Aug 22, 2007 | 22.16 | 23.24 | 21.95 | 23.08 | 2,650,868 | +1.18(+5.39%) |
Aug 21, 2007 | 22.75 | 22.80 | 21.52 | 21.90 | 2,736,120 | -0.77(-3.40%) |
Aug 20, 2007 | 22.11 | 22.84 | 21.61 | 22.67 | 3,636,601 | +0.57(+2.58%) |
Aug 17, 2007 | 21.88 | 22.41 | 21.16 | 22.10 | 2,185,454 | +0.92(+4.34%) |
Aug 16, 2007 | 20.73 | 21.21 | 20.22 | 21.18 | 4,538,494 | +0.18(+0.86%) |
Aug 15, 2007 | 20.44 | 21.55 | 20.43 | 21.00 | 2,799,022 | +0.24(+1.16%) |
Aug 14, 2007 | 21.30 | 21.65 | 20.50 | 20.76 | 2,849,783 | -0.60(-2.81%) |
Aug 13, 2007 | 22.01 | 22.25 | 20.79 | 21.36 | 2,468,723 | -0.36(-1.66%) |
Aug 10, 2007 | 22.65 | 23.26 | 21.36 | 21.72 | 4,015,950 | -1.28(-5.57%) |
Aug 09, 2007 | 23.35 | 24.22 | 22.48 | 23.00 | 5,580,260 | -1.12(-4.64%) |
Aug 08, 2007 | 23.52 | 24.70 | 23.10 | 24.12 | 7,349,748 | +0.89(+3.83%) |
Aug 07, 2007 | 22.47 | 23.68 | 22.17 | 23.23 | 8,330,707 | +2.03(+9.58%) |
Aug 06, 2007 | 20.25 | 21.36 | 20.00 | 21.20 | 4,235,945 | +1.00(+4.95%) |
Aug 03, 2007 | 20.18 | 21.31 | 20.11 | 20.20 | 2,980,088 | -1.19(-5.56%) |
Aug 02, 2007 | 20.23 | 21.41 | 20.14 | 21.39 | 3,249,815 | +1.12(+5.53%) |