Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.69 | 25.79 | 24.67 | 25.73 | 65,184 | +0.04(+0.16%) |
Oct 30, 2007 | 25.95 | 26.22 | 25.43 | 25.69 | 55,828 | -0.26(-1.00%) |
Oct 29, 2007 | 25.60 | 26.23 | 25.00 | 25.95 | 105,733 | +0.45(+1.76%) |
Oct 26, 2007 | 26.09 | 26.75 | 25.25 | 25.50 | 125,635 | -0.37(-1.43%) |
Oct 25, 2007 | 25.26 | 26.15 | 25.01 | 25.87 | 119,181 | +0.71(+2.82%) |
Oct 24, 2007 | 25.00 | 25.21 | 24.43 | 25.16 | 100,773 | +0.17(+0.68%) |
Oct 23, 2007 | 25.00 | 25.17 | 24.32 | 24.99 | 98,594 | +0.22(+0.89%) |
Oct 22, 2007 | 23.46 | 24.80 | 23.22 | 24.77 | 162,600 | +0.97(+4.08%) |
Oct 19, 2007 | 23.62 | 24.06 | 23.53 | 23.80 | 135,173 | +0.05(+0.21%) |
Oct 18, 2007 | 24.20 | 24.31 | 23.65 | 23.75 | 241,002 | -0.53(-2.18%) |
Oct 17, 2007 | 25.07 | 25.25 | 24.15 | 24.28 | 156,740 | -0.47(-1.90%) |
Oct 16, 2007 | 25.17 | 25.17 | 24.00 | 24.75 | 129,159 | -0.42(-1.67%) |
Oct 15, 2007 | 25.29 | 25.53 | 24.63 | 25.17 | 98,657 | -0.36(-1.41%) |
Oct 12, 2007 | 25.44 | 25.65 | 25.01 | 25.53 | 179,486 | +0.02(+0.08%) |
Oct 11, 2007 | 26.15 | 26.20 | 25.20 | 25.51 | 181,336 | -0.73(-2.78%) |
Oct 10, 2007 | 25.83 | 26.25 | 25.06 | 26.24 | 225,645 | +0.15(+0.57%) |
Oct 09, 2007 | 25.00 | 26.93 | 24.90 | 26.09 | 422,988 | +0.90(+3.57%) |
Oct 08, 2007 | 24.54 | 25.19 | 24.54 | 25.19 | 175,890 | +0.33(+1.33%) |
Oct 05, 2007 | 24.87 | 24.95 | 24.40 | 24.86 | 177,652 | +0.13(+0.53%) |
Oct 04, 2007 | 24.16 | 24.90 | 24.11 | 24.73 | 99,047 | +0.67(+2.78%) |
Oct 03, 2007 | 24.49 | 24.49 | 23.85 | 24.06 | 142,534 | -0.43(-1.76%) |
Oct 02, 2007 | 23.63 | 24.70 | 23.63 | 24.49 | 259,695 | +0.87(+3.68%) |
Oct 01, 2007 | 22.96 | 24.00 | 22.50 | 23.62 | 251,146 | +0.61(+2.65%) |
Sep 28, 2007 | 22.74 | 23.23 | 22.74 | 23.01 | 144,635 | -0.25(-1.07%) |
Sep 27, 2007 | 24.67 | 24.67 | 22.74 | 23.26 | 478,209 | -1.04(-4.28%) |
Sep 26, 2007 | 22.48 | 24.68 | 22.48 | 24.30 | 670,256 | +1.87(+8.34%) |
Sep 25, 2007 | 21.51 | 22.75 | 21.51 | 22.43 | 322,448 | +0.81(+3.75%) |
Sep 24, 2007 | 21.63 | 21.98 | 21.45 | 21.62 | 89,177 | -0.35(-1.59%) |
Sep 21, 2007 | 21.67 | 21.98 | 21.57 | 21.97 | 79,197 | +0.47(+2.19%) |
Sep 20, 2007 | 21.00 | 21.68 | 20.90 | 21.50 | 65,688 | +0.48(+2.28%) |
Sep 19, 2007 | 21.07 | 21.08 | 20.85 | 21.02 | 76,311 | +0.08(+0.38%) |
Sep 18, 2007 | 20.06 | 21.07 | 20.01 | 20.94 | 125,490 | +0.83(+4.13%) |
Sep 17, 2007 | 19.94 | 20.18 | 19.87 | 20.11 | 88,270 | -0.09(-0.45%) |
Sep 14, 2007 | 20.23 | 20.44 | 20.05 | 20.20 | 299,075 | -0.25(-1.22%) |
Sep 13, 2007 | 20.59 | 20.59 | 20.25 | 20.45 | 65,993 | +0.05(+0.25%) |
Sep 12, 2007 | 20.06 | 20.52 | 20.06 | 20.40 | 62,378 | +0.19(+0.94%) |
Sep 11, 2007 | 20.20 | 20.49 | 19.93 | 20.21 | 171,983 | +0.13(+0.65%) |
Sep 10, 2007 | 20.12 | 20.52 | 19.80 | 20.08 | 199,027 | -0.21(-1.03%) |
Sep 07, 2007 | 19.70 | 20.50 | 19.70 | 20.29 | 187,265 | +0.25(+1.25%) |
Sep 06, 2007 | 20.92 | 21.10 | 19.66 | 20.04 | 267,510 | +0.13(+0.65%) |
Sep 05, 2007 | 20.00 | 20.39 | 19.50 | 19.91 | 162,854 | +0.00(+0.00%) |
Sep 04, 2007 | 19.42 | 20.27 | 19.42 | 19.91 | 150,194 | +0.15(+0.76%) |
Aug 31, 2007 | 19.91 | 20.02 | 19.53 | 19.76 | 77,099 | +0.16(+0.82%) |
Aug 30, 2007 | 19.63 | 19.83 | 19.29 | 19.60 | 66,291 | -0.30(-1.51%) |
Aug 29, 2007 | 19.75 | 19.95 | 19.03 | 19.90 | 80,045 | +0.34(+1.74%) |
Aug 28, 2007 | 19.57 | 20.05 | 19.54 | 19.56 | 48,111 | -0.22(-1.11%) |
Aug 27, 2007 | 18.89 | 19.80 | 18.89 | 19.78 | 77,221 | +0.61(+3.18%) |
Aug 24, 2007 | 18.94 | 19.33 | 18.94 | 19.17 | 41,800 | +0.11(+0.58%) |
Aug 23, 2007 | 19.21 | 19.37 | 18.84 | 19.06 | 49,207 | +0.02(+0.11%) |
Aug 22, 2007 | 19.08 | 19.49 | 18.96 | 19.04 | 29,937 | +0.11(+0.58%) |
Aug 21, 2007 | 19.15 | 19.60 | 18.74 | 18.93 | 128,094 | -0.14(-0.73%) |
Aug 20, 2007 | 19.25 | 19.42 | 18.75 | 19.07 | 106,545 | -0.78(-3.93%) |
Aug 17, 2007 | 20.22 | 20.31 | 18.15 | 19.85 | 73,102 | +0.03(+0.15%) |
Aug 16, 2007 | 19.35 | 19.89 | 18.95 | 19.82 | 87,918 | +0.38(+1.95%) |
Aug 15, 2007 | 19.45 | 20.16 | 19.33 | 19.44 | 35,573 | -0.03(-0.15%) |
Aug 14, 2007 | 19.56 | 19.89 | 19.31 | 19.47 | 49,998 | -0.14(-0.71%) |
Aug 13, 2007 | 19.35 | 20.36 | 19.31 | 19.61 | 37,817 | -0.28(-1.41%) |
Aug 10, 2007 | 19.90 | 20.48 | 19.50 | 19.89 | 68,645 | -0.42(-2.07%) |
Aug 09, 2007 | 20.40 | 21.00 | 20.01 | 20.31 | 105,389 | -0.49(-2.36%) |
Aug 08, 2007 | 20.41 | 20.80 | 20.41 | 20.80 | 162,337 | +0.54(+2.67%) |
Aug 07, 2007 | 20.25 | 20.51 | 19.58 | 20.26 | 205,531 | -0.02(-0.10%) |
Aug 06, 2007 | 18.81 | 20.75 | 18.81 | 20.28 | 174,211 | +1.37(+7.24%) |
Aug 03, 2007 | 18.92 | 19.59 | 18.54 | 18.91 | 151,675 | +0.26(+1.39%) |
Aug 02, 2007 | 18.50 | 18.97 | 18.08 | 18.65 | 182,285 | +0.22(+1.19%) |