Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.45 | 20.75 | 20.27 | 20.75 | 1,385,154 | -0.14(-0.67%) |
Oct 30, 2007 | 21.02 | 21.03 | 20.85 | 20.89 | 617,092 | -0.13(-0.61%) |
Oct 29, 2007 | 20.93 | 21.07 | 20.88 | 21.02 | 812,780 | +0.29(+1.42%) |
Oct 26, 2007 | 20.65 | 20.75 | 20.59 | 20.72 | 542,343 | +0.11(+0.54%) |
Oct 25, 2007 | 20.56 | 20.61 | 20.45 | 20.61 | 826,326 | +0.26(+1.29%) |
Oct 24, 2007 | 20.38 | 20.43 | 20.14 | 20.35 | 1,133,649 | -0.06(-0.30%) |
Oct 23, 2007 | 20.38 | 20.43 | 20.27 | 20.41 | 686,293 | +0.26(+1.28%) |
Oct 22, 2007 | 20.04 | 20.16 | 19.94 | 20.15 | 553,278 | -0.01(-0.03%) |
Oct 19, 2007 | 20.26 | 20.37 | 20.16 | 20.16 | 841,994 | -0.26(-1.26%) |
Oct 18, 2007 | 20.37 | 20.42 | 20.31 | 20.42 | 609,748 | +0.32(+1.59%) |
Oct 17, 2007 | 20.16 | 20.19 | 19.97 | 20.10 | 1,038,824 | +0.45(+2.31%) |
Oct 16, 2007 | 19.61 | 19.75 | 19.59 | 19.64 | 945,306 | -0.10(-0.50%) |
Oct 15, 2007 | 19.94 | 19.97 | 19.70 | 19.74 | 759,574 | -0.29(-1.44%) |
Oct 12, 2007 | 19.97 | 20.07 | 19.96 | 20.03 | 657,568 | -0.07(-0.34%) |
Oct 11, 2007 | 20.23 | 20.28 | 20.03 | 20.10 | 1,583,289 | +0.32(+1.64%) |
Oct 10, 2007 | 19.72 | 19.91 | 19.69 | 19.77 | 829,101 | +0.22(+1.13%) |
Oct 09, 2007 | 19.49 | 19.55 | 19.38 | 19.55 | 558,011 | +0.17(+0.88%) |
Oct 08, 2007 | 19.49 | 19.51 | 19.28 | 19.38 | 337,189 | -0.10(-0.53%) |
Oct 05, 2007 | 19.55 | 19.62 | 19.40 | 19.48 | 810,821 | +0.30(+1.56%) |
Oct 04, 2007 | 19.10 | 19.29 | 19.06 | 19.18 | 585,104 | +0.06(+0.29%) |
Oct 03, 2007 | 19.17 | 19.25 | 19.11 | 19.13 | 473,958 | -0.25(-1.30%) |
Oct 02, 2007 | 19.56 | 19.58 | 19.23 | 19.38 | 1,155,845 | -0.32(-1.65%) |
Oct 01, 2007 | 19.41 | 19.70 | 19.39 | 19.70 | 1,684,805 | +0.30(+1.55%) |
Sep 28, 2007 | 19.37 | 19.51 | 19.18 | 19.40 | 2,706,330 | -0.44(-2.22%) |
Sep 27, 2007 | 19.91 | 19.92 | 19.72 | 19.85 | 1,015,322 | +0.20(+1.00%) |
Sep 26, 2007 | 19.61 | 19.72 | 19.58 | 19.65 | 581,839 | -0.01(-0.03%) |
Sep 25, 2007 | 19.64 | 19.72 | 19.54 | 19.66 | 577,922 | -0.07(-0.34%) |
Sep 24, 2007 | 19.91 | 19.93 | 19.66 | 19.72 | 773,773 | -0.29(-1.47%) |
Sep 21, 2007 | 19.99 | 20.08 | 19.99 | 20.02 | 706,857 | +0.20(+0.99%) |
Sep 20, 2007 | 19.85 | 19.96 | 19.75 | 19.82 | 686,783 | -0.21(-1.07%) |
Sep 19, 2007 | 20.11 | 20.15 | 19.97 | 20.04 | 522,758 | +0.09(+0.46%) |
Sep 18, 2007 | 19.56 | 20.00 | 19.53 | 19.94 | 993,779 | +0.47(+2.42%) |
Sep 17, 2007 | 19.69 | 19.76 | 19.40 | 19.47 | 660,506 | -0.32(-1.61%) |
Sep 14, 2007 | 19.71 | 19.90 | 19.69 | 19.79 | 655,120 | -0.20(-1.01%) |
Sep 13, 2007 | 20.00 | 20.10 | 19.95 | 19.99 | 715,018 | +0.26(+1.34%) |
Sep 12, 2007 | 19.63 | 19.80 | 19.58 | 19.73 | 882,797 | +0.06(+0.31%) |
Sep 11, 2007 | 19.45 | 19.67 | 19.42 | 19.67 | 1,774,733 | +0.42(+2.20%) |
Sep 10, 2007 | 19.44 | 19.44 | 19.12 | 19.25 | 675,032 | -0.17(-0.88%) |
Sep 07, 2007 | 19.44 | 19.47 | 19.23 | 19.42 | 702,940 | +0.16(+0.83%) |
Sep 06, 2007 | 19.31 | 19.32 | 19.10 | 19.26 | 1,351,265 | -0.11(-0.57%) |
Sep 05, 2007 | 19.27 | 19.42 | 19.21 | 19.37 | 753,045 | -0.03(-0.16%) |
Sep 04, 2007 | 19.15 | 19.46 | 19.12 | 19.40 | 499,582 | +0.11(+0.57%) |
Aug 31, 2007 | 19.21 | 19.43 | 19.09 | 19.29 | 605,178 | +0.41(+2.18%) |
Aug 30, 2007 | 18.74 | 18.99 | 18.72 | 18.88 | 386,805 | -0.10(-0.52%) |
Aug 29, 2007 | 18.90 | 18.99 | 18.70 | 18.98 | 493,543 | +0.51(+2.79%) |
Aug 28, 2007 | 18.72 | 18.75 | 18.46 | 18.46 | 608,606 | -0.48(-2.52%) |
Aug 27, 2007 | 18.94 | 19.09 | 18.88 | 18.94 | 486,852 | -0.09(-0.45%) |
Aug 24, 2007 | 18.71 | 19.04 | 18.73 | 19.02 | 937,472 | +0.17(+0.88%) |
Aug 23, 2007 | 18.97 | 18.99 | 18.79 | 18.86 | 853,256 | -0.01(-0.03%) |
Aug 22, 2007 | 18.70 | 18.88 | 18.64 | 18.87 | 629,007 | +0.55(+3.01%) |
Aug 21, 2007 | 18.29 | 18.39 | 18.21 | 18.31 | 692,821 | -0.22(-1.19%) |
Aug 20, 2007 | 18.56 | 18.57 | 18.38 | 18.53 | 503,173 | +0.08(+0.43%) |
Aug 17, 2007 | 18.23 | 18.58 | 18.22 | 18.45 | 1,111,942 | +0.34(+1.86%) |
Aug 16, 2007 | 18.09 | 18.24 | 17.74 | 18.12 | 1,406,697 | -0.09(-0.50%) |
Aug 15, 2007 | 18.34 | 18.55 | 18.17 | 18.21 | 1,040,130 | +0.06(+0.34%) |
Aug 14, 2007 | 18.52 | 18.55 | 18.11 | 18.15 | 1,329,499 | -0.39(-2.08%) |
Aug 13, 2007 | 18.41 | 18.63 | 18.31 | 18.53 | 814,086 | +0.13(+0.73%) |
Aug 10, 2007 | 18.15 | 18.43 | 18.03 | 18.40 | 1,477,856 | -0.04(-0.20%) |
Aug 09, 2007 | 18.39 | 18.91 | 18.36 | 18.44 | 2,821,719 | -0.95(-4.90%) |
Aug 08, 2007 | 19.37 | 19.51 | 19.26 | 19.39 | 1,728,903 | +0.12(+0.64%) |
Aug 07, 2007 | 19.01 | 19.35 | 19.00 | 19.26 | 1,769,184 | -0.07(-0.35%) |
Aug 06, 2007 | 19.10 | 19.35 | 18.97 | 19.33 | 1,714,509 | +0.09(+0.48%) |
Aug 03, 2007 | 19.32 | 19.53 | 19.21 | 19.24 | 1,624,092 | -0.29(-1.51%) |
Aug 02, 2007 | 19.59 | 19.64 | 19.34 | 19.53 | 2,449,602 | +0.59(+3.14%) |