Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.36 | 22.47 | 22.21 | 22.42 | 77,322 | +0.25(+1.13%) |
Oct 30, 2007 | 22.09 | 22.27 | 22.08 | 22.17 | 129,945 | -0.06(-0.26%) |
Oct 29, 2007 | 22.25 | 22.31 | 22.14 | 22.23 | 83,766 | +0.05(+0.21%) |
Oct 26, 2007 | 22.13 | 22.25 | 22.10 | 22.18 | 137,194 | +0.04(+0.20%) |
Oct 25, 2007 | 22.05 | 22.21 | 21.99 | 22.14 | 124,307 | +0.01(+0.05%) |
Oct 24, 2007 | 22.09 | 22.15 | 21.90 | 22.13 | 149,007 | -0.17(-0.77%) |
Oct 23, 2007 | 22.14 | 22.30 | 22.03 | 22.30 | 122,427 | +0.29(+1.32%) |
Oct 22, 2007 | 21.79 | 22.01 | 21.70 | 22.01 | 54,233 | +0.05(+0.24%) |
Oct 19, 2007 | 22.22 | 22.27 | 21.96 | 21.96 | 61,482 | -0.44(-1.96%) |
Oct 18, 2007 | 22.27 | 22.47 | 22.23 | 22.40 | 67,120 | +0.16(+0.70%) |
Oct 17, 2007 | 22.43 | 22.43 | 22.14 | 22.24 | 165,384 | -0.07(-0.30%) |
Oct 16, 2007 | 22.39 | 22.43 | 22.24 | 22.31 | 70,342 | -0.17(-0.75%) |
Oct 15, 2007 | 22.70 | 22.70 | 22.43 | 22.47 | 103,634 | -0.23(-1.00%) |
Oct 12, 2007 | 22.65 | 22.75 | 22.58 | 22.70 | 245,124 | +0.13(+0.59%) |
Oct 11, 2007 | 22.76 | 22.81 | 22.53 | 22.57 | 52,085 | -0.19(-0.85%) |
Oct 10, 2007 | 22.78 | 22.78 | 22.67 | 22.76 | 61,750 | +0.04(+0.18%) |
Oct 09, 2007 | 22.65 | 22.75 | 22.59 | 22.72 | 133,972 | +0.16(+0.69%) |
Oct 08, 2007 | 22.63 | 22.72 | 22.55 | 22.56 | 73,027 | -0.21(-0.92%) |
Oct 05, 2007 | 22.68 | 22.81 | 22.58 | 22.77 | 92,626 | +0.22(+0.99%) |
Oct 04, 2007 | 22.52 | 22.70 | 22.52 | 22.55 | 66,046 | +0.03(+0.13%) |
Oct 03, 2007 | 22.47 | 22.53 | 22.44 | 22.52 | 62,287 | -0.00(-0.02%) |
Oct 02, 2007 | 22.53 | 22.55 | 22.39 | 22.52 | 68,731 | -0.01(-0.03%) |
Oct 01, 2007 | 22.34 | 22.54 | 22.34 | 22.53 | 133,167 | +0.26(+1.17%) |
Sep 28, 2007 | 22.36 | 22.36 | 22.17 | 22.27 | 167,532 | -0.08(-0.35%) |
Sep 27, 2007 | 22.36 | 22.39 | 22.27 | 22.35 | 88,599 | -0.00(-0.02%) |
Sep 26, 2007 | 22.33 | 22.37 | 22.24 | 22.35 | 79,739 | +0.15(+0.65%) |
Sep 25, 2007 | 22.20 | 22.33 | 22.17 | 22.21 | 61,750 | +0.01(+0.05%) |
Sep 24, 2007 | 22.11 | 22.37 | 22.11 | 22.20 | 73,891 | -0.14(-0.62%) |
Sep 21, 2007 | 22.24 | 22.37 | 22.24 | 22.33 | 84,571 | +0.20(+0.93%) |
Sep 20, 2007 | 22.24 | 22.39 | 22.11 | 22.13 | 176,929 | -0.16(-0.74%) |
Sep 19, 2007 | 22.12 | 22.31 | 22.12 | 22.29 | 132,361 | +0.31(+1.39%) |
Sep 18, 2007 | 21.79 | 22.22 | 21.76 | 21.99 | 339,361 | +0.28(+1.27%) |
Sep 17, 2007 | 21.79 | 21.86 | 21.64 | 21.71 | 27,116 | -0.19(-0.87%) |
Sep 14, 2007 | 21.96 | 21.96 | 21.75 | 21.90 | 62,556 | -0.10(-0.47%) |
Sep 13, 2007 | 21.98 | 22.14 | 21.98 | 22.01 | 85,165 | +0.04(+0.20%) |
Sep 12, 2007 | 21.81 | 22.02 | 21.75 | 21.96 | 104,976 | +0.13(+0.58%) |
Sep 11, 2007 | 21.68 | 21.87 | 21.65 | 21.83 | 43,494 | +0.25(+1.17%) |
Sep 10, 2007 | 21.58 | 21.71 | 21.49 | 21.58 | 104,976 | -0.05(-0.24%) |
Sep 07, 2007 | 21.69 | 21.77 | 21.57 | 21.63 | 144,711 | -0.18(-0.80%) |
Sep 06, 2007 | 21.68 | 21.86 | 21.68 | 21.81 | 31,680 | +0.08(+0.38%) |
Sep 05, 2007 | 21.82 | 21.82 | 21.61 | 21.73 | 84,571 | -0.10(-0.46%) |
Sep 04, 2007 | 21.67 | 21.89 | 21.64 | 21.83 | 34,097 | +0.16(+0.76%) |
Aug 31, 2007 | 21.69 | 21.76 | 21.51 | 21.66 | 95,848 | +0.17(+0.80%) |
Aug 30, 2007 | 21.38 | 21.56 | 21.36 | 21.49 | 59,334 | +0.00(+0.00%) |
Aug 29, 2007 | 21.42 | 21.49 | 21.26 | 21.49 | 217,739 | +0.26(+1.23%) |
Aug 28, 2007 | 21.51 | 21.52 | 21.23 | 21.23 | 48,326 | -0.40(-1.86%) |
Aug 27, 2007 | 21.71 | 21.71 | 21.58 | 21.63 | 32,754 | -0.10(-0.46%) |
Aug 24, 2007 | 21.48 | 21.73 | 21.42 | 21.73 | 31,680 | +0.26(+1.23%) |
Aug 23, 2007 | 21.66 | 21.66 | 21.42 | 21.47 | 62,556 | +0.09(+0.42%) |
Aug 22, 2007 | 21.28 | 21.47 | 21.28 | 21.38 | 45,373 | +0.19(+0.88%) |
Aug 21, 2007 | 21.13 | 21.28 | 21.13 | 21.19 | 80,007 | -0.01(-0.07%) |
Aug 20, 2007 | 21.23 | 21.23 | 20.99 | 21.21 | 165,116 | +0.13(+0.60%) |
Aug 17, 2007 | 21.19 | 21.19 | 20.86 | 21.08 | 81,618 | +0.25(+1.22%) |
Aug 16, 2007 | 20.19 | 20.86 | 20.19 | 20.83 | 2,403,183 | -0.20(-0.94%) |
Aug 15, 2007 | 21.03 | 21.32 | 20.98 | 21.03 | 153,034 | -0.10(-0.46%) |
Aug 14, 2007 | 21.39 | 21.43 | 21.12 | 21.12 | 120,279 | -0.28(-1.31%) |
Aug 13, 2007 | 21.51 | 21.55 | 21.35 | 21.40 | 638,182 | -0.10(-0.45%) |
Aug 10, 2007 | 21.26 | 21.51 | 21.26 | 21.50 | 826,388 | -0.05(-0.23%) |
Aug 09, 2007 | 21.92 | 21.92 | 21.55 | 21.55 | 64,167 | -0.44(-1.98%) |
Aug 08, 2007 | 21.95 | 22.07 | 21.86 | 21.98 | 185,789 | +0.16(+0.73%) |
Aug 07, 2007 | 21.65 | 21.99 | 21.59 | 21.82 | 201,361 | +0.12(+0.57%) |
Aug 06, 2007 | 21.58 | 21.74 | 21.46 | 21.70 | 710,135 | +0.25(+1.16%) |
Aug 03, 2007 | 21.47 | 21.63 | 21.44 | 21.45 | 161,089 | -0.18(-0.83%) |
Aug 02, 2007 | 21.57 | 21.66 | 21.42 | 21.63 | 63,361 | +0.19(+0.89%) |