Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.70 | 26.10 | 25.28 | 26.10 | 710,332 | +0.57(+2.23%) |
Oct 30, 2007 | 25.71 | 25.89 | 25.17 | 25.53 | 613,631 | -0.19(-0.74%) |
Oct 29, 2007 | 25.17 | 25.82 | 25.09 | 25.72 | 1,430,145 | +0.61(+2.43%) |
Oct 26, 2007 | 24.64 | 25.18 | 24.28 | 25.11 | 1,137,372 | +0.68(+2.77%) |
Oct 25, 2007 | 23.94 | 25.37 | 23.90 | 24.43 | 2,370,097 | +0.75(+3.17%) |
Oct 24, 2007 | 22.82 | 23.76 | 22.71 | 23.68 | 888,368 | +0.50(+2.14%) |
Oct 23, 2007 | 23.18 | 23.28 | 22.92 | 23.19 | 582,810 | +0.15(+0.65%) |
Oct 22, 2007 | 22.43 | 23.17 | 22.29 | 23.04 | 540,929 | +0.37(+1.64%) |
Oct 19, 2007 | 22.97 | 23.26 | 22.57 | 22.67 | 1,200,894 | -0.34(-1.47%) |
Oct 18, 2007 | 23.36 | 23.86 | 22.97 | 23.00 | 908,847 | -0.54(-2.28%) |
Oct 17, 2007 | 23.70 | 23.90 | 23.15 | 23.54 | 569,403 | +0.02(+0.11%) |
Oct 16, 2007 | 23.83 | 24.04 | 23.50 | 23.52 | 666,541 | -0.28(-1.18%) |
Oct 15, 2007 | 24.28 | 24.28 | 23.63 | 23.80 | 543,699 | -0.43(-1.77%) |
Oct 12, 2007 | 24.23 | 24.53 | 24.06 | 24.23 | 532,107 | +0.07(+0.27%) |
Oct 11, 2007 | 24.35 | 24.63 | 23.96 | 24.16 | 807,619 | +0.02(+0.10%) |
Oct 10, 2007 | 24.75 | 24.76 | 23.97 | 24.14 | 756,079 | -0.60(-2.44%) |
Oct 09, 2007 | 24.34 | 24.74 | 24.17 | 24.74 | 520,835 | +0.54(+2.22%) |
Oct 08, 2007 | 24.38 | 24.45 | 24.10 | 24.20 | 478,588 | -0.27(-1.11%) |
Oct 05, 2007 | 23.85 | 24.58 | 23.79 | 24.47 | 782,229 | +0.84(+3.56%) |
Oct 04, 2007 | 23.94 | 24.02 | 23.61 | 23.63 | 695,881 | -0.16(-0.66%) |
Oct 03, 2007 | 23.57 | 23.93 | 23.57 | 23.79 | 609,390 | +0.13(+0.56%) |
Oct 02, 2007 | 23.67 | 23.85 | 23.52 | 23.66 | 918,099 | +0.12(+0.53%) |
Oct 01, 2007 | 22.89 | 24.14 | 22.80 | 23.53 | 1,291,345 | +1.02(+4.51%) |
Sep 28, 2007 | 22.29 | 22.70 | 22.29 | 22.52 | 853,669 | +0.16(+0.70%) |
Sep 27, 2007 | 21.72 | 22.49 | 21.68 | 22.36 | 1,036,246 | +0.76(+3.52%) |
Sep 26, 2007 | 21.46 | 21.74 | 21.25 | 21.60 | 576,689 | +0.21(+0.96%) |
Sep 25, 2007 | 21.40 | 21.57 | 21.21 | 21.40 | 571,255 | -0.13(-0.61%) |
Sep 24, 2007 | 21.49 | 21.76 | 21.33 | 21.53 | 1,052,024 | -0.02(-0.08%) |
Sep 21, 2007 | 22.03 | 22.08 | 21.50 | 21.54 | 1,720,358 | -0.28(-1.29%) |
Sep 20, 2007 | 22.27 | 22.38 | 21.71 | 21.82 | 961,759 | -0.56(-2.51%) |
Sep 19, 2007 | 21.92 | 22.49 | 21.82 | 22.39 | 1,021,552 | +0.65(+3.00%) |
Sep 18, 2007 | 20.84 | 21.74 | 20.67 | 21.73 | 1,009,226 | +1.03(+4.98%) |
Sep 17, 2007 | 20.84 | 21.41 | 20.50 | 20.70 | 671,428 | -0.31(-1.49%) |
Sep 14, 2007 | 20.54 | 21.06 | 20.50 | 21.02 | 644,474 | +0.28(+1.35%) |
Sep 13, 2007 | 20.80 | 20.95 | 20.49 | 20.73 | 807,980 | +0.07(+0.32%) |
Sep 12, 2007 | 20.58 | 20.81 | 20.43 | 20.67 | 953,480 | -0.01(-0.04%) |
Sep 11, 2007 | 20.69 | 21.00 | 20.53 | 20.68 | 786,263 | +0.12(+0.56%) |
Sep 10, 2007 | 20.77 | 20.92 | 20.26 | 20.56 | 845,596 | -0.16(-0.76%) |
Sep 07, 2007 | 20.78 | 21.14 | 20.64 | 20.72 | 970,822 | -0.34(-1.61%) |
Sep 06, 2007 | 21.21 | 21.21 | 20.72 | 21.06 | 746,088 | -0.05(-0.24%) |
Sep 05, 2007 | 20.99 | 21.42 | 20.88 | 21.11 | 1,104,263 | -0.07(-0.31%) |
Sep 04, 2007 | 20.92 | 21.26 | 20.72 | 21.17 | 804,575 | +0.23(+1.10%) |
Aug 31, 2007 | 20.79 | 21.07 | 20.75 | 20.94 | 501,127 | +0.40(+1.93%) |
Aug 30, 2007 | 20.58 | 20.87 | 20.33 | 20.55 | 910,415 | -0.26(-1.23%) |
Aug 29, 2007 | 20.68 | 20.95 | 20.51 | 20.80 | 971,375 | +0.27(+1.33%) |
Aug 28, 2007 | 20.99 | 21.08 | 20.51 | 20.53 | 1,101,756 | -0.64(-3.00%) |
Aug 27, 2007 | 21.36 | 21.50 | 21.16 | 21.16 | 519,227 | -0.19(-0.89%) |
Aug 24, 2007 | 21.21 | 21.35 | 20.90 | 21.35 | 595,797 | +0.15(+0.70%) |
Aug 23, 2007 | 21.69 | 21.69 | 20.98 | 21.21 | 856,786 | -0.38(-1.76%) |
Aug 22, 2007 | 21.07 | 21.63 | 20.98 | 21.59 | 980,576 | +0.75(+3.61%) |
Aug 21, 2007 | 20.84 | 21.20 | 20.78 | 20.83 | 870,114 | -0.13(-0.63%) |
Aug 20, 2007 | 20.92 | 21.45 | 20.88 | 20.97 | 1,405,962 | -0.19(-0.90%) |
Aug 17, 2007 | 21.67 | 22.27 | 20.73 | 21.16 | 1,343,882 | +0.41(+1.99%) |
Aug 16, 2007 | 20.24 | 20.83 | 19.82 | 20.74 | 2,244,870 | +0.36(+1.78%) |
Aug 15, 2007 | 20.68 | 21.26 | 20.34 | 20.38 | 1,256,588 | -0.40(-1.91%) |
Aug 14, 2007 | 21.90 | 21.95 | 20.74 | 20.78 | 1,540,664 | -1.02(-4.66%) |
Aug 13, 2007 | 21.20 | 22.07 | 21.17 | 21.79 | 1,864,728 | +0.62(+2.92%) |
Aug 10, 2007 | 18.88 | 21.55 | 18.75 | 21.17 | 3,498,928 | +1.91(+9.90%) |
Aug 09, 2007 | 20.52 | 20.75 | 18.53 | 19.27 | 4,488,684 | -1.77(-8.40%) |
Aug 08, 2007 | 21.71 | 22.53 | 20.81 | 21.03 | 2,360,970 | -0.69(-3.19%) |
Aug 07, 2007 | 21.82 | 21.89 | 21.28 | 21.73 | 2,151,532 | -0.23(-1.05%) |
Aug 06, 2007 | 21.55 | 22.03 | 21.15 | 21.96 | 2,151,516 | +0.49(+2.27%) |
Aug 03, 2007 | 21.51 | 22.37 | 21.46 | 21.47 | 1,838,642 | -0.87(-3.92%) |
Aug 02, 2007 | 22.53 | 22.67 | 22.24 | 22.34 | 1,801,733 | -0.18(-0.81%) |