Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.08 | 22.35 | 21.89 | 22.33 | 4,260,489 | -0.27(-1.19%) |
Oct 30, 2007 | 22.68 | 22.76 | 22.54 | 22.60 | 1,660,878 | -0.20(-0.88%) |
Oct 29, 2007 | 22.68 | 22.85 | 22.67 | 22.80 | 1,969,913 | +0.40(+1.78%) |
Oct 26, 2007 | 22.37 | 22.45 | 22.28 | 22.40 | 800,931 | +0.05(+0.25%) |
Oct 25, 2007 | 22.28 | 22.34 | 22.18 | 22.34 | 1,575,334 | +0.24(+1.09%) |
Oct 24, 2007 | 22.08 | 22.14 | 21.83 | 22.10 | 1,604,298 | -0.05(-0.22%) |
Oct 23, 2007 | 22.10 | 22.17 | 21.99 | 22.15 | 1,825,425 | +0.32(+1.48%) |
Oct 22, 2007 | 21.74 | 21.86 | 21.64 | 21.83 | 1,102,843 | -0.03(-0.16%) |
Oct 19, 2007 | 21.90 | 22.08 | 21.85 | 21.86 | 1,747,367 | -0.25(-1.12%) |
Oct 18, 2007 | 22.06 | 22.15 | 22.01 | 22.11 | 1,221,020 | +0.32(+1.48%) |
Oct 17, 2007 | 21.84 | 21.87 | 21.67 | 21.79 | 2,411,660 | +0.47(+2.23%) |
Oct 16, 2007 | 21.29 | 21.40 | 21.24 | 21.31 | 1,442,693 | -0.12(-0.58%) |
Oct 15, 2007 | 21.66 | 21.70 | 21.36 | 21.44 | 1,716,115 | -0.31(-1.42%) |
Oct 12, 2007 | 21.70 | 21.81 | 21.66 | 21.75 | 1,162,876 | +0.01(+0.03%) |
Oct 11, 2007 | 21.90 | 22.00 | 21.72 | 21.74 | 2,511,813 | +0.23(+1.09%) |
Oct 10, 2007 | 21.42 | 21.62 | 21.34 | 21.51 | 1,737,628 | +0.36(+1.69%) |
Oct 09, 2007 | 21.09 | 21.16 | 20.98 | 21.15 | 1,143,689 | +0.14(+0.65%) |
Oct 08, 2007 | 21.12 | 21.13 | 20.89 | 21.01 | 813,577 | -0.14(-0.65%) |
Oct 05, 2007 | 21.12 | 21.28 | 21.02 | 21.15 | 1,015,772 | +0.33(+1.59%) |
Oct 04, 2007 | 20.77 | 20.95 | 20.69 | 20.82 | 1,788,940 | +0.02(+0.10%) |
Oct 03, 2007 | 20.89 | 20.94 | 20.79 | 20.80 | 1,916,129 | -0.30(-1.40%) |
Oct 02, 2007 | 21.29 | 21.32 | 20.95 | 21.09 | 2,059,454 | -0.43(-1.98%) |
Oct 01, 2007 | 21.19 | 21.53 | 21.18 | 21.52 | 1,188,314 | +0.30(+1.39%) |
Sep 28, 2007 | 21.12 | 21.31 | 20.94 | 21.22 | 2,043,464 | -0.31(-1.44%) |
Sep 27, 2007 | 21.64 | 21.64 | 21.44 | 21.53 | 667,491 | +0.16(+0.74%) |
Sep 26, 2007 | 21.32 | 21.44 | 21.29 | 21.37 | 1,878,772 | +0.02(+0.10%) |
Sep 25, 2007 | 21.44 | 21.52 | 21.28 | 21.35 | 1,171,307 | -0.14(-0.64%) |
Sep 24, 2007 | 21.68 | 21.68 | 21.47 | 21.49 | 1,373,066 | -0.34(-1.54%) |
Sep 21, 2007 | 21.83 | 21.91 | 21.79 | 21.83 | 811,397 | +0.15(+0.70%) |
Sep 20, 2007 | 21.67 | 21.77 | 21.57 | 21.68 | 1,226,398 | -0.18(-0.82%) |
Sep 19, 2007 | 21.99 | 21.99 | 21.69 | 21.86 | 1,498,657 | +0.09(+0.41%) |
Sep 18, 2007 | 21.36 | 21.82 | 21.32 | 21.77 | 2,085,183 | +0.50(+2.33%) |
Sep 17, 2007 | 21.48 | 21.53 | 21.15 | 21.27 | 869,104 | -0.28(-1.31%) |
Sep 14, 2007 | 21.46 | 21.62 | 21.43 | 21.55 | 940,767 | -0.16(-0.73%) |
Sep 13, 2007 | 21.73 | 21.83 | 21.65 | 21.71 | 867,651 | +0.30(+1.41%) |
Sep 12, 2007 | 21.27 | 21.48 | 21.25 | 21.41 | 753,107 | +0.16(+0.74%) |
Sep 11, 2007 | 21.06 | 21.28 | 21.06 | 21.25 | 1,553,603 | +0.33(+1.58%) |
Sep 10, 2007 | 21.09 | 21.09 | 20.75 | 20.92 | 856,458 | -0.08(-0.39%) |
Sep 07, 2007 | 20.99 | 21.09 | 20.84 | 21.00 | 881,024 | +0.15(+0.73%) |
Sep 06, 2007 | 20.92 | 20.98 | 20.72 | 20.85 | 877,535 | -0.14(-0.69%) |
Sep 05, 2007 | 20.95 | 21.07 | 20.88 | 21.00 | 935,243 | -0.17(-0.78%) |
Sep 04, 2007 | 20.84 | 21.21 | 20.84 | 21.16 | 976,380 | +0.14(+0.69%) |
Aug 31, 2007 | 21.04 | 21.15 | 20.86 | 21.02 | 2,195,365 | +0.38(+1.83%) |
Aug 30, 2007 | 20.45 | 20.81 | 20.45 | 20.64 | 1,783,416 | -0.14(-0.66%) |
Aug 29, 2007 | 20.66 | 20.79 | 20.46 | 20.78 | 1,051,240 | +0.57(+2.83%) |
Aug 28, 2007 | 20.45 | 20.51 | 20.16 | 20.21 | 1,469,003 | -0.58(-2.81%) |
Aug 27, 2007 | 20.84 | 20.87 | 20.73 | 20.79 | 876,954 | -0.03(-0.13%) |
Aug 24, 2007 | 20.46 | 20.84 | 20.45 | 20.82 | 1,967,296 | +0.25(+1.24%) |
Aug 23, 2007 | 20.62 | 20.62 | 20.45 | 20.56 | 3,461,302 | +0.03(+0.13%) |
Aug 22, 2007 | 20.34 | 20.55 | 20.32 | 20.54 | 2,996,587 | +0.58(+2.93%) |
Aug 21, 2007 | 19.89 | 20.05 | 19.82 | 19.95 | 8,931,910 | -0.21(-1.02%) |
Aug 20, 2007 | 20.18 | 20.18 | 19.93 | 20.16 | 4,368,346 | +0.14(+0.69%) |
Aug 17, 2007 | 19.85 | 20.22 | 19.72 | 20.02 | 12,763,007 | +0.25(+1.29%) |
Aug 16, 2007 | 19.70 | 19.83 | 19.34 | 19.76 | 4,765,323 | -0.01(-0.07%) |
Aug 15, 2007 | 19.95 | 20.14 | 19.74 | 19.78 | 12,699,339 | -0.01(-0.03%) |
Aug 14, 2007 | 20.13 | 20.23 | 19.75 | 19.79 | 2,422,417 | -0.37(-1.84%) |
Aug 13, 2007 | 19.99 | 20.28 | 19.94 | 20.16 | 3,385,715 | +0.11(+0.55%) |
Aug 10, 2007 | 19.78 | 20.07 | 19.61 | 20.05 | 3,935,755 | -0.09(-0.44%) |
Aug 09, 2007 | 19.98 | 20.53 | 19.93 | 20.14 | 5,768,304 | -0.93(-4.41%) |
Aug 08, 2007 | 21.06 | 21.21 | 20.91 | 21.07 | 3,338,088 | +0.26(+1.26%) |
Aug 07, 2007 | 20.65 | 20.93 | 20.60 | 20.80 | 3,286,580 | -0.11(-0.53%) |
Aug 06, 2007 | 20.71 | 20.93 | 20.60 | 20.91 | 2,973,165 | +0.03(+0.16%) |
Aug 03, 2007 | 20.94 | 21.18 | 20.84 | 20.88 | 2,688,248 | -0.30(-1.40%) |
Aug 02, 2007 | 21.24 | 21.29 | 20.95 | 21.18 | 6,860,714 | +0.61(+2.94%) |