Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 21.33 | 21.65 | 20.68 | 21.65 | 12,917 | +0.22(+1.02%) |
Oct 30, 2007 | 21.49 | 21.50 | 21.29 | 21.43 | 118,383 | +0.04(+0.17%) |
Oct 29, 2007 | 21.14 | 21.46 | 21.14 | 21.39 | 593,630 | +0.16(+0.77%) |
Oct 26, 2007 | 21.68 | 21.68 | 21.09 | 21.23 | 16,457 | +0.21(+0.99%) |
Oct 25, 2007 | 21.48 | 21.48 | 20.89 | 21.02 | 583,918 | -0.35(-1.62%) |
Oct 24, 2007 | 21.52 | 21.53 | 20.96 | 21.37 | 20,147 | -0.48(-2.20%) |
Oct 23, 2007 | 21.61 | 21.86 | 21.56 | 21.85 | 16,889 | +0.36(+1.69%) |
Oct 22, 2007 | 21.09 | 21.49 | 21.08 | 21.49 | 14,413 | +0.24(+1.11%) |
Oct 19, 2007 | 21.84 | 21.84 | 21.23 | 21.25 | 8,873 | -0.67(-3.05%) |
Oct 18, 2007 | 21.62 | 22.10 | 21.60 | 21.92 | 10,442 | +0.31(+1.45%) |
Oct 17, 2007 | 21.99 | 21.99 | 21.35 | 21.60 | 21,034 | +0.25(+1.19%) |
Oct 16, 2007 | 21.21 | 21.43 | 21.20 | 21.35 | 2,855 | -0.23(-1.05%) |
Oct 15, 2007 | 21.88 | 21.88 | 21.52 | 21.58 | 5,729 | -0.15(-0.71%) |
Oct 12, 2007 | 21.68 | 21.76 | 21.11 | 21.73 | 12,968 | +0.49(+2.29%) |
Oct 11, 2007 | 21.88 | 21.88 | 21.19 | 21.24 | 24,240 | -0.41(-1.91%) |
Oct 10, 2007 | 21.55 | 21.66 | 21.50 | 21.66 | 6,028 | +0.10(+0.46%) |
Oct 09, 2007 | 21.55 | 21.60 | 21.45 | 21.56 | 11,146 | -0.06(-0.29%) |
Oct 08, 2007 | 21.47 | 21.63 | 21.46 | 21.62 | 6,750 | +0.19(+0.88%) |
Oct 05, 2007 | 21.23 | 21.49 | 21.19 | 21.43 | 22,353 | +0.35(+1.68%) |
Oct 04, 2007 | 20.99 | 21.12 | 20.98 | 21.08 | 6,149 | +0.01(+0.04%) |
Oct 03, 2007 | 21.14 | 21.19 | 21.00 | 21.07 | 6,503 | -0.17(-0.81%) |
Oct 02, 2007 | 21.23 | 21.24 | 21.10 | 21.24 | 7,037 | +0.03(+0.16%) |
Oct 01, 2007 | 21.09 | 21.25 | 20.66 | 21.21 | 7,468 | +0.26(+1.22%) |
Sep 28, 2007 | 21.07 | 21.07 | 20.94 | 20.95 | 7,048 | +0.01(+0.03%) |
Sep 27, 2007 | 21.02 | 21.02 | 20.93 | 20.94 | 5,632 | +0.06(+0.29%) |
Sep 26, 2007 | 20.91 | 20.97 | 20.80 | 20.88 | 11,310 | +0.11(+0.54%) |
Sep 25, 2007 | 20.68 | 20.78 | 20.68 | 20.77 | 2,575 | +0.21(+1.00%) |
Sep 24, 2007 | 20.73 | 20.78 | 20.53 | 20.57 | 10,519 | -0.16(-0.76%) |
Sep 21, 2007 | 20.75 | 20.80 | 20.70 | 20.72 | 6,411 | +0.09(+0.43%) |
Sep 20, 2007 | 20.84 | 20.84 | 19.81 | 20.63 | 7,264 | -0.06(-0.30%) |
Sep 19, 2007 | 20.79 | 20.79 | 20.59 | 20.69 | 6,702 | +0.09(+0.41%) |
Sep 18, 2007 | 20.24 | 20.64 | 20.17 | 20.61 | 21,730 | -0.29(-1.41%) |
Sep 17, 2007 | 20.13 | 20.90 | 20.01 | 20.90 | 5,116 | +0.71(+3.51%) |
Sep 14, 2007 | 20.01 | 20.22 | 20.01 | 20.19 | 3,443 | +0.03(+0.14%) |
Sep 13, 2007 | 20.28 | 20.28 | 20.14 | 20.17 | 3,850 | -0.05(-0.22%) |
Sep 12, 2007 | 20.36 | 20.42 | 20.20 | 20.21 | 4,746 | -0.04(-0.18%) |
Sep 11, 2007 | 19.95 | 20.33 | 19.95 | 20.25 | 4,897 | +0.24(+1.18%) |
Sep 10, 2007 | 20.20 | 20.20 | 19.78 | 20.01 | 9,651 | +0.05(+0.23%) |
Sep 07, 2007 | 20.19 | 20.19 | 19.93 | 19.97 | 8,390 | -0.45(-2.18%) |
Sep 06, 2007 | 20.47 | 20.48 | 20.30 | 20.41 | 11,358 | +0.04(+0.18%) |
Sep 05, 2007 | 20.52 | 20.54 | 20.27 | 20.38 | 20,773 | -0.22(-1.06%) |
Sep 04, 2007 | 20.13 | 20.67 | 20.13 | 20.59 | 37,125 | +0.37(+1.84%) |
Aug 31, 2007 | 20.49 | 20.49 | 20.10 | 20.22 | 70,913 | +0.37(+1.88%) |
Aug 30, 2007 | 19.69 | 20.09 | 19.69 | 19.85 | 12,384 | +0.21(+1.05%) |
Aug 29, 2007 | 19.51 | 19.64 | 19.47 | 19.64 | 3,450 | +0.32(+1.67%) |
Aug 28, 2007 | 19.58 | 19.68 | 19.32 | 19.32 | 4,978 | -0.52(-2.63%) |
Aug 27, 2007 | 20.04 | 20.04 | 19.80 | 19.84 | 3,710 | -0.03(-0.14%) |
Aug 24, 2007 | 19.90 | 19.90 | 19.66 | 19.87 | 1,523 | +0.15(+0.74%) |
Aug 23, 2007 | 20.09 | 20.09 | 19.62 | 19.72 | 7,617 | -0.10(-0.50%) |
Aug 22, 2007 | 19.76 | 19.82 | 19.72 | 19.82 | 3,339 | +0.35(+1.77%) |
Aug 21, 2007 | 19.38 | 19.57 | 19.36 | 19.48 | 1,540 | +0.00(+0.02%) |
Aug 20, 2007 | 19.10 | 19.47 | 19.10 | 19.47 | 12,966 | +0.16(+0.85%) |
Aug 17, 2007 | 19.65 | 19.67 | 19.00 | 19.31 | 9,352 | +0.61(+3.28%) |
Aug 16, 2007 | 18.75 | 18.99 | 18.49 | 18.70 | 20,740 | -0.41(-2.14%) |
Aug 15, 2007 | 19.34 | 19.46 | 19.07 | 19.10 | 11,997 | -0.34(-1.73%) |
Aug 14, 2007 | 19.62 | 19.68 | 19.42 | 19.44 | 3,725 | -0.33(-1.66%) |
Aug 13, 2007 | 20.13 | 20.13 | 19.74 | 19.77 | 10,793 | +0.13(+0.65%) |
Aug 10, 2007 | 19.77 | 19.80 | 19.42 | 19.64 | 8,010 | -0.24(-1.19%) |
Aug 09, 2007 | 19.90 | 20.29 | 19.88 | 19.88 | 7,952 | -0.30(-1.49%) |
Aug 08, 2007 | 20.03 | 20.38 | 20.03 | 20.18 | 22,504 | +0.62(+3.16%) |
Aug 07, 2007 | 19.68 | 19.71 | 19.56 | 19.56 | 5,500 | -0.17(-0.87%) |
Aug 06, 2007 | 19.65 | 19.73 | 19.41 | 19.73 | 4,353 | +0.15(+0.79%) |
Aug 03, 2007 | 19.58 | 20.02 | 19.58 | 19.58 | 9,092 | -0.43(-2.14%) |
Aug 02, 2007 | 20.07 | 20.08 | 20.00 | 20.00 | 5,484 | +0.04(+0.18%) |