Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.60 | 18.77 | 18.20 | 18.56 | 5,905,382 | +0.07(+0.39%) |
Oct 30, 2007 | 18.53 | 18.68 | 18.42 | 18.49 | 2,648,715 | -0.05(-0.25%) |
Oct 29, 2007 | 18.73 | 18.75 | 18.40 | 18.53 | 3,795,638 | -0.09(-0.49%) |
Oct 26, 2007 | 18.96 | 19.05 | 18.31 | 18.62 | 6,017,897 | +0.26(+1.42%) |
Oct 25, 2007 | 18.51 | 18.92 | 18.20 | 18.36 | 4,535,420 | -0.17(-0.92%) |
Oct 24, 2007 | 18.85 | 18.85 | 18.11 | 18.53 | 5,957,654 | -0.31(-1.63%) |
Oct 23, 2007 | 18.81 | 18.96 | 18.49 | 18.84 | 4,356,836 | +0.06(+0.31%) |
Oct 22, 2007 | 18.62 | 19.09 | 18.51 | 18.78 | 5,737,988 | +0.07(+0.35%) |
Oct 19, 2007 | 19.23 | 19.49 | 18.68 | 18.72 | 7,179,996 | -0.55(-2.88%) |
Oct 18, 2007 | 18.82 | 19.62 | 18.63 | 19.27 | 7,083,883 | +0.06(+0.31%) |
Oct 17, 2007 | 20.01 | 20.01 | 19.11 | 19.21 | 7,752,692 | -0.65(-3.25%) |
Oct 16, 2007 | 20.40 | 20.63 | 19.81 | 19.86 | 10,419,802 | -1.25(-5.90%) |
Oct 15, 2007 | 21.27 | 21.51 | 20.93 | 21.10 | 5,937,113 | -0.45(-2.09%) |
Oct 12, 2007 | 21.61 | 21.77 | 21.48 | 21.55 | 2,764,296 | -0.12(-0.57%) |
Oct 11, 2007 | 21.87 | 22.14 | 21.57 | 21.68 | 3,711,941 | -0.08(-0.39%) |
Oct 10, 2007 | 21.85 | 21.89 | 21.65 | 21.76 | 2,670,635 | -0.17(-0.77%) |
Oct 09, 2007 | 21.87 | 21.93 | 21.61 | 21.93 | 2,278,517 | +0.16(+0.72%) |
Oct 08, 2007 | 21.95 | 22.06 | 21.71 | 21.78 | 1,788,905 | -0.25(-1.15%) |
Oct 05, 2007 | 21.87 | 22.21 | 21.87 | 22.03 | 2,759,697 | +0.19(+0.87%) |
Oct 04, 2007 | 21.82 | 21.97 | 21.74 | 21.84 | 1,970,402 | +0.04(+0.18%) |
Oct 03, 2007 | 21.53 | 22.03 | 21.46 | 21.80 | 3,745,512 | +0.29(+1.37%) |
Oct 02, 2007 | 21.42 | 21.70 | 21.32 | 21.51 | 4,639,965 | +0.10(+0.49%) |
Oct 01, 2007 | 21.57 | 21.57 | 20.99 | 21.40 | 3,208,840 | +0.31(+1.48%) |
Sep 28, 2007 | 21.27 | 21.33 | 20.99 | 21.09 | 3,687,261 | -0.27(-1.25%) |
Sep 27, 2007 | 21.34 | 21.42 | 21.08 | 21.36 | 2,913,601 | +0.08(+0.40%) |
Sep 26, 2007 | 21.42 | 21.53 | 21.21 | 21.27 | 2,798,327 | -0.06(-0.28%) |
Sep 25, 2007 | 21.18 | 21.52 | 21.18 | 21.33 | 2,788,958 | -0.12(-0.55%) |
Sep 24, 2007 | 21.89 | 21.90 | 21.42 | 21.45 | 3,778,316 | -0.53(-2.43%) |
Sep 21, 2007 | 22.37 | 22.38 | 21.84 | 21.98 | 4,855,952 | -0.31(-1.40%) |
Sep 20, 2007 | 22.86 | 22.90 | 22.21 | 22.30 | 3,332,699 | -0.56(-2.45%) |
Sep 19, 2007 | 22.83 | 23.22 | 22.62 | 22.86 | 4,322,039 | +0.10(+0.43%) |
Sep 18, 2007 | 21.55 | 22.79 | 21.34 | 22.76 | 6,928,293 | +1.27(+5.92%) |
Sep 17, 2007 | 21.40 | 21.62 | 21.18 | 21.49 | 3,600,805 | +0.06(+0.27%) |
Sep 14, 2007 | 21.31 | 21.60 | 21.12 | 21.43 | 2,921,266 | +0.06(+0.27%) |
Sep 13, 2007 | 21.43 | 21.47 | 21.27 | 21.37 | 2,847,993 | +0.12(+0.58%) |
Sep 12, 2007 | 21.27 | 21.38 | 21.08 | 21.25 | 2,826,721 | -0.07(-0.31%) |
Sep 11, 2007 | 21.27 | 21.76 | 21.14 | 21.31 | 3,684,962 | +0.20(+0.96%) |
Sep 10, 2007 | 21.20 | 21.36 | 20.80 | 21.11 | 3,456,098 | +0.03(+0.15%) |
Sep 07, 2007 | 21.38 | 21.38 | 21.01 | 21.08 | 3,094,178 | -0.32(-1.49%) |
Sep 06, 2007 | 21.45 | 21.53 | 21.15 | 21.40 | 2,942,114 | -0.02(-0.09%) |
Sep 05, 2007 | 21.53 | 21.61 | 21.22 | 21.42 | 2,677,380 | -0.35(-1.62%) |
Sep 04, 2007 | 21.57 | 21.91 | 21.54 | 21.77 | 2,805,991 | +0.05(+0.21%) |
Aug 31, 2007 | 21.91 | 22.04 | 21.50 | 21.72 | 3,271,229 | +0.05(+0.24%) |
Aug 30, 2007 | 21.76 | 21.93 | 21.48 | 21.67 | 2,742,375 | -0.28(-1.28%) |
Aug 29, 2007 | 21.63 | 21.97 | 21.21 | 21.95 | 3,044,512 | +0.48(+2.22%) |
Aug 28, 2007 | 21.93 | 22.00 | 21.42 | 21.48 | 3,134,494 | -0.69(-3.12%) |
Aug 27, 2007 | 22.34 | 22.43 | 22.17 | 22.17 | 2,245,989 | -0.27(-1.19%) |
Aug 24, 2007 | 22.25 | 22.47 | 21.98 | 22.43 | 2,604,107 | -0.09(-0.41%) |
Aug 23, 2007 | 22.49 | 22.56 | 22.15 | 22.53 | 3,672,085 | +0.14(+0.61%) |
Aug 22, 2007 | 22.68 | 22.76 | 22.08 | 22.39 | 4,048,721 | -0.11(-0.49%) |
Aug 21, 2007 | 21.83 | 22.69 | 21.81 | 22.50 | 3,285,533 | +0.51(+2.31%) |
Aug 20, 2007 | 22.48 | 22.70 | 21.66 | 21.99 | 4,307,621 | -0.47(-2.09%) |
Aug 17, 2007 | 22.49 | 23.43 | 22.17 | 22.46 | 8,262,025 | +0.36(+1.62%) |
Aug 16, 2007 | 20.52 | 22.39 | 20.47 | 22.10 | 8,327,686 | +1.42(+6.88%) |
Aug 15, 2007 | 21.00 | 21.49 | 20.59 | 20.68 | 6,374,227 | -0.27(-1.31%) |
Aug 14, 2007 | 21.63 | 21.75 | 20.95 | 20.95 | 6,158,401 | -0.64(-2.96%) |
Aug 13, 2007 | 21.96 | 22.11 | 21.51 | 21.59 | 7,031,917 | -0.12(-0.57%) |
Aug 10, 2007 | 21.76 | 22.24 | 21.42 | 21.72 | 8,717,997 | -0.10(-0.45%) |
Aug 09, 2007 | 23.26 | 22.88 | 21.39 | 21.81 | 10,962,024 | -1.44(-6.20%) |
Aug 08, 2007 | 23.72 | 24.14 | 22.03 | 23.26 | 9,668,211 | -0.44(-1.84%) |
Aug 07, 2007 | 23.27 | 24.01 | 22.96 | 23.69 | 8,595,021 | +0.42(+1.82%) |
Aug 06, 2007 | 21.85 | 23.28 | 21.69 | 23.27 | 8,511,524 | +1.37(+6.26%) |
Aug 03, 2007 | 22.17 | 22.84 | 21.88 | 21.90 | 7,025,156 | -0.94(-4.11%) |
Aug 02, 2007 | 22.76 | 23.14 | 22.58 | 22.84 | 5,283,701 | +0.08(+0.34%) |