Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.33 | 24.45 | 23.60 | 23.91 | 242,263 | -0.38(-1.57%) |
Oct 30, 2007 | 24.11 | 24.54 | 23.98 | 24.29 | 241,804 | +0.12(+0.48%) |
Oct 29, 2007 | 23.84 | 24.24 | 23.56 | 24.17 | 218,908 | +0.34(+1.41%) |
Oct 26, 2007 | 23.21 | 23.83 | 23.11 | 23.83 | 141,532 | +0.78(+3.39%) |
Oct 25, 2007 | 23.10 | 23.51 | 22.74 | 23.05 | 131,260 | -0.01(-0.04%) |
Oct 24, 2007 | 23.27 | 23.41 | 22.34 | 23.06 | 177,812 | -0.28(-1.22%) |
Oct 23, 2007 | 23.34 | 23.38 | 22.95 | 23.35 | 203,329 | +0.24(+1.04%) |
Oct 22, 2007 | 22.16 | 23.11 | 21.70 | 23.11 | 193,563 | +0.83(+3.74%) |
Oct 19, 2007 | 23.04 | 23.23 | 22.18 | 22.27 | 233,796 | -0.76(-3.31%) |
Oct 18, 2007 | 22.81 | 23.55 | 22.73 | 23.04 | 156,689 | +0.14(+0.62%) |
Oct 17, 2007 | 23.05 | 23.51 | 22.66 | 22.89 | 182,805 | +0.11(+0.47%) |
Oct 16, 2007 | 22.67 | 23.52 | 22.67 | 22.79 | 200,157 | -0.04(-0.16%) |
Oct 15, 2007 | 23.02 | 23.17 | 22.69 | 22.82 | 258,932 | -0.23(-1.00%) |
Oct 12, 2007 | 22.89 | 23.64 | 22.84 | 23.05 | 105,208 | +0.11(+0.46%) |
Oct 11, 2007 | 23.90 | 24.02 | 22.95 | 22.95 | 253,417 | -0.90(-3.79%) |
Oct 10, 2007 | 23.74 | 23.95 | 23.46 | 23.85 | 170,199 | +0.02(+0.07%) |
Oct 09, 2007 | 23.51 | 23.94 | 23.36 | 23.83 | 229,648 | +0.35(+1.47%) |
Oct 08, 2007 | 23.38 | 23.81 | 23.18 | 23.49 | 261,526 | +0.03(+0.11%) |
Oct 05, 2007 | 23.16 | 23.60 | 22.93 | 23.46 | 258,180 | +0.55(+2.40%) |
Oct 04, 2007 | 22.74 | 23.07 | 22.51 | 22.91 | 293,109 | +0.21(+0.94%) |
Oct 03, 2007 | 23.57 | 23.57 | 22.59 | 22.70 | 263,535 | -1.03(-4.34%) |
Oct 02, 2007 | 23.78 | 23.84 | 23.44 | 23.73 | 175,159 | -0.01(-0.04%) |
Oct 01, 2007 | 22.32 | 24.10 | 22.32 | 23.74 | 378,387 | +1.35(+6.02%) |
Sep 28, 2007 | 23.15 | 23.24 | 22.29 | 22.39 | 332,006 | -0.81(-3.48%) |
Sep 27, 2007 | 23.09 | 23.24 | 22.73 | 23.20 | 175,673 | +0.21(+0.93%) |
Sep 26, 2007 | 22.60 | 23.21 | 22.59 | 22.98 | 294,435 | +0.49(+2.17%) |
Sep 25, 2007 | 22.46 | 22.61 | 22.26 | 22.50 | 391,375 | -0.07(-0.31%) |
Sep 24, 2007 | 22.92 | 23.13 | 22.53 | 22.57 | 426,579 | -0.31(-1.36%) |
Sep 21, 2007 | 23.44 | 23.44 | 22.88 | 22.88 | 590,383 | -0.35(-1.49%) |
Sep 20, 2007 | 23.29 | 23.63 | 23.06 | 23.22 | 383,471 | -0.19(-0.80%) |
Sep 19, 2007 | 23.05 | 23.95 | 22.97 | 23.41 | 826,422 | +0.51(+2.21%) |
Sep 18, 2007 | 22.73 | 23.01 | 22.38 | 22.90 | 374,771 | +0.25(+1.10%) |
Sep 17, 2007 | 22.98 | 23.19 | 22.59 | 22.66 | 516,228 | -0.39(-1.69%) |
Sep 14, 2007 | 23.13 | 23.17 | 22.80 | 23.05 | 343,827 | -0.32(-1.37%) |
Sep 13, 2007 | 23.15 | 24.19 | 22.60 | 23.36 | 716,707 | +0.31(+1.35%) |
Sep 12, 2007 | 22.61 | 23.27 | 22.58 | 23.05 | 256,409 | +0.40(+1.76%) |
Sep 11, 2007 | 22.37 | 22.92 | 22.26 | 22.66 | 437,040 | +0.35(+1.59%) |
Sep 10, 2007 | 22.89 | 22.89 | 21.99 | 22.30 | 310,837 | -0.50(-2.18%) |
Sep 07, 2007 | 22.73 | 22.89 | 22.38 | 22.80 | 336,916 | -0.26(-1.12%) |
Sep 06, 2007 | 22.87 | 23.31 | 22.51 | 23.05 | 241,458 | +0.21(+0.93%) |
Sep 05, 2007 | 22.40 | 23.00 | 22.34 | 22.84 | 238,675 | +0.26(+1.14%) |
Sep 04, 2007 | 22.36 | 22.89 | 22.34 | 22.58 | 265,479 | +0.17(+0.75%) |
Aug 31, 2007 | 22.54 | 24.80 | 22.34 | 22.42 | 238,385 | +0.18(+0.80%) |
Aug 30, 2007 | 22.07 | 22.64 | 21.98 | 22.24 | 182,169 | -0.10(-0.44%) |
Aug 29, 2007 | 22.13 | 22.46 | 21.85 | 22.34 | 212,713 | +0.38(+1.74%) |
Aug 28, 2007 | 21.97 | 22.36 | 21.82 | 21.95 | 257,683 | -0.21(-0.96%) |
Aug 27, 2007 | 22.21 | 22.33 | 21.79 | 22.17 | 229,019 | -0.16(-0.72%) |
Aug 24, 2007 | 22.11 | 22.34 | 21.38 | 22.33 | 261,088 | +0.20(+0.92%) |
Aug 23, 2007 | 23.02 | 23.02 | 21.95 | 22.12 | 325,259 | -0.72(-3.15%) |
Aug 22, 2007 | 22.66 | 22.89 | 22.12 | 22.84 | 359,515 | +0.44(+1.98%) |
Aug 21, 2007 | 23.91 | 23.91 | 22.16 | 22.40 | 451,340 | -1.70(-7.07%) |
Aug 20, 2007 | 23.88 | 24.13 | 23.16 | 24.10 | 388,153 | +0.29(+1.23%) |
Aug 17, 2007 | 23.81 | 23.95 | 22.42 | 23.81 | 842,912 | +0.81(+3.51%) |
Aug 16, 2007 | 22.02 | 23.27 | 21.87 | 23.00 | 803,003 | +0.87(+3.93%) |
Aug 15, 2007 | 21.79 | 22.45 | 21.64 | 22.13 | 366,067 | +0.27(+1.26%) |
Aug 14, 2007 | 21.82 | 22.51 | 21.82 | 21.86 | 508,966 | +0.09(+0.41%) |
Aug 13, 2007 | 22.29 | 22.55 | 21.71 | 21.77 | 469,479 | -0.16(-0.73%) |
Aug 10, 2007 | 21.62 | 23.72 | 21.40 | 21.93 | 726,012 | +0.26(+1.19%) |
Aug 09, 2007 | 20.90 | 22.01 | 20.05 | 21.67 | 917,346 | +0.43(+2.05%) |
Aug 08, 2007 | 21.67 | 24.10 | 21.00 | 21.24 | 1,389,678 | -0.20(-0.91%) |
Aug 07, 2007 | 21.57 | 22.18 | 20.19 | 21.43 | 1,626,538 | +2.08(+10.77%) |
Aug 06, 2007 | 18.57 | 19.58 | 18.43 | 19.35 | 650,939 | +0.76(+4.11%) |
Aug 03, 2007 | 18.70 | 19.27 | 18.46 | 18.58 | 403,274 | -0.69(-3.59%) |
Aug 02, 2007 | 18.94 | 19.36 | 18.81 | 19.28 | 268,667 | +0.49(+2.60%) |