Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.57 | 22.78 | 22.38 | 22.69 | 2,059,703 | +0.15(+0.67%) |
Oct 30, 2007 | 22.75 | 22.84 | 22.49 | 22.54 | 2,050,311 | -0.21(-0.94%) |
Oct 29, 2007 | 22.82 | 22.89 | 22.58 | 22.75 | 1,784,078 | +0.12(+0.53%) |
Oct 26, 2007 | 22.38 | 22.72 | 22.29 | 22.63 | 2,987,847 | +0.81(+3.72%) |
Oct 25, 2007 | 21.79 | 22.05 | 21.64 | 21.82 | 1,338,205 | -0.04(-0.19%) |
Oct 24, 2007 | 21.70 | 21.95 | 21.49 | 21.86 | 2,325,349 | +0.07(+0.34%) |
Oct 23, 2007 | 22.03 | 22.19 | 21.50 | 21.79 | 1,690,149 | -0.15(-0.70%) |
Oct 22, 2007 | 21.93 | 22.05 | 21.58 | 21.94 | 1,450,921 | -0.16(-0.74%) |
Oct 19, 2007 | 22.35 | 22.63 | 22.10 | 22.10 | 1,792,004 | -0.34(-1.52%) |
Oct 18, 2007 | 22.22 | 22.71 | 22.09 | 22.44 | 1,717,447 | +0.14(+0.61%) |
Oct 17, 2007 | 22.74 | 22.79 | 22.17 | 22.31 | 1,546,025 | -0.12(-0.53%) |
Oct 16, 2007 | 22.86 | 22.91 | 22.25 | 22.43 | 1,588,000 | -0.51(-2.24%) |
Oct 15, 2007 | 23.17 | 23.40 | 22.77 | 22.94 | 1,371,433 | -0.23(-1.00%) |
Oct 12, 2007 | 22.90 | 23.25 | 22.85 | 23.17 | 1,409,827 | +0.33(+1.43%) |
Oct 11, 2007 | 23.13 | 23.22 | 22.72 | 22.85 | 1,564,811 | -0.06(-0.27%) |
Oct 10, 2007 | 23.27 | 23.35 | 22.82 | 22.91 | 1,071,093 | -0.48(-2.05%) |
Oct 09, 2007 | 23.25 | 23.39 | 23.18 | 23.39 | 1,012,680 | +0.22(+0.96%) |
Oct 08, 2007 | 23.36 | 23.42 | 23.05 | 23.17 | 864,153 | -0.18(-0.79%) |
Oct 05, 2007 | 23.39 | 23.50 | 23.22 | 23.35 | 1,197,017 | +0.13(+0.56%) |
Oct 04, 2007 | 23.02 | 23.31 | 22.80 | 23.22 | 1,187,624 | +0.20(+0.86%) |
Oct 03, 2007 | 22.92 | 23.16 | 22.69 | 23.02 | 1,608,253 | +0.02(+0.07%) |
Oct 02, 2007 | 23.28 | 23.35 | 22.95 | 23.01 | 1,615,298 | -0.24(-1.01%) |
Oct 01, 2007 | 22.64 | 23.29 | 22.64 | 23.24 | 1,788,775 | +0.51(+2.23%) |
Sep 28, 2007 | 23.04 | 23.16 | 22.59 | 22.73 | 1,583,597 | -0.47(-2.03%) |
Sep 27, 2007 | 23.06 | 23.34 | 23.01 | 23.20 | 1,360,220 | +0.29(+1.28%) |
Sep 26, 2007 | 22.74 | 23.43 | 22.72 | 22.91 | 1,965,533 | +0.35(+1.56%) |
Sep 25, 2007 | 22.55 | 22.59 | 22.34 | 22.56 | 875,308 | -0.08(-0.35%) |
Sep 24, 2007 | 23.01 | 23.21 | 22.57 | 22.64 | 1,350,827 | -0.40(-1.72%) |
Sep 21, 2007 | 22.61 | 23.10 | 22.61 | 23.03 | 1,818,715 | +0.29(+1.26%) |
Sep 20, 2007 | 22.88 | 22.96 | 22.66 | 22.75 | 1,140,366 | -0.13(-0.57%) |
Sep 19, 2007 | 22.89 | 23.25 | 22.73 | 22.88 | 1,687,213 | +0.22(+0.99%) |
Sep 18, 2007 | 22.03 | 22.65 | 21.94 | 22.65 | 1,742,690 | +0.77(+3.52%) |
Sep 17, 2007 | 21.85 | 22.19 | 21.83 | 21.88 | 985,675 | -0.01(-0.03%) |
Sep 14, 2007 | 21.61 | 21.94 | 21.53 | 21.89 | 1,179,992 | +0.13(+0.60%) |
Sep 13, 2007 | 21.82 | 21.93 | 21.66 | 21.76 | 884,407 | -0.15(-0.68%) |
Sep 12, 2007 | 22.26 | 22.25 | 21.86 | 21.91 | 1,841,904 | -0.35(-1.56%) |
Sep 11, 2007 | 21.90 | 22.30 | 21.90 | 22.26 | 2,032,405 | +0.41(+1.86%) |
Sep 10, 2007 | 21.93 | 22.03 | 21.68 | 21.85 | 1,847,774 | +0.06(+0.28%) |
Sep 07, 2007 | 22.11 | 22.21 | 21.72 | 21.79 | 1,867,734 | -0.63(-2.83%) |
Sep 06, 2007 | 22.56 | 22.67 | 22.27 | 22.42 | 1,274,509 | -0.20(-0.87%) |
Sep 05, 2007 | 22.61 | 22.77 | 22.45 | 22.62 | 1,317,071 | -0.22(-0.97%) |
Sep 04, 2007 | 22.75 | 23.02 | 22.53 | 22.84 | 1,638,781 | +0.10(+0.43%) |
Aug 31, 2007 | 22.74 | 22.92 | 22.65 | 22.74 | 1,357,285 | +0.14(+0.63%) |
Aug 30, 2007 | 22.67 | 22.67 | 22.34 | 22.60 | 1,595,045 | -0.07(-0.32%) |
Aug 29, 2007 | 22.23 | 22.69 | 22.20 | 22.67 | 2,042,092 | +0.48(+2.16%) |
Aug 28, 2007 | 22.50 | 22.56 | 22.16 | 22.19 | 1,922,918 | -0.48(-2.12%) |
Aug 27, 2007 | 23.06 | 23.14 | 22.67 | 22.67 | 1,943,025 | -0.54(-2.33%) |
Aug 24, 2007 | 23.17 | 23.21 | 22.92 | 23.21 | 1,578,900 | +0.03(+0.12%) |
Aug 23, 2007 | 23.30 | 23.56 | 23.05 | 23.19 | 1,760,596 | -0.12(-0.50%) |
Aug 22, 2007 | 22.97 | 23.37 | 22.90 | 23.30 | 1,763,825 | +0.51(+2.26%) |
Aug 21, 2007 | 22.38 | 22.97 | 22.36 | 22.79 | 2,676,411 | +0.39(+1.72%) |
Aug 20, 2007 | 21.85 | 22.48 | 21.70 | 22.40 | 2,431,900 | +0.55(+2.53%) |
Aug 17, 2007 | 22.47 | 22.73 | 21.55 | 21.85 | 4,492,778 | +0.00(+0.02%) |
Aug 16, 2007 | 21.39 | 21.93 | 20.97 | 21.85 | 7,055,007 | +0.22(+1.01%) |
Aug 15, 2007 | 22.05 | 22.48 | 21.60 | 21.63 | 2,186,482 | -0.54(-2.44%) |
Aug 14, 2007 | 22.70 | 22.89 | 22.17 | 22.17 | 2,254,608 | -0.61(-2.69%) |
Aug 13, 2007 | 23.08 | 23.52 | 22.74 | 22.78 | 2,530,233 | -0.28(-1.21%) |
Aug 10, 2007 | 22.08 | 23.27 | 21.93 | 23.06 | 4,290,242 | +0.79(+3.56%) |
Aug 09, 2007 | 21.94 | 22.66 | 21.85 | 22.27 | 6,044,968 | -0.11(-0.49%) |
Aug 08, 2007 | 23.34 | 23.40 | 22.07 | 22.38 | 4,538,276 | -0.81(-3.48%) |
Aug 07, 2007 | 23.50 | 23.63 | 22.77 | 23.19 | 3,581,953 | -0.51(-2.17%) |
Aug 06, 2007 | 23.44 | 23.70 | 23.09 | 23.70 | 3,095,866 | +0.30(+1.27%) |
Aug 03, 2007 | 23.53 | 23.65 | 23.25 | 23.40 | 5,211,635 | +0.15(+0.66%) |
Aug 02, 2007 | 23.30 | 23.56 | 23.16 | 23.25 | 4,911,353 | +0.03(+0.13%) |