Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.60 | 22.65 | 22.33 | 22.56 | 4,881,844 | +0.26(+1.18%) |
Oct 30, 2007 | 22.12 | 22.38 | 22.12 | 22.30 | 3,441,453 | +0.04(+0.18%) |
Oct 29, 2007 | 22.26 | 22.32 | 22.17 | 22.26 | 3,161,029 | +0.06(+0.29%) |
Oct 26, 2007 | 22.04 | 22.41 | 21.99 | 22.19 | 3,294,990 | +0.29(+1.34%) |
Oct 25, 2007 | 21.86 | 21.91 | 21.55 | 21.90 | 3,951,065 | +0.18(+0.84%) |
Oct 24, 2007 | 22.04 | 22.04 | 21.34 | 21.72 | 7,064,755 | -0.22(-1.01%) |
Oct 23, 2007 | 21.92 | 22.02 | 21.75 | 21.94 | 8,095,391 | +0.24(+1.10%) |
Oct 22, 2007 | 21.41 | 21.72 | 21.38 | 21.70 | 4,226,666 | +0.14(+0.63%) |
Oct 19, 2007 | 22.09 | 22.10 | 21.52 | 21.56 | 3,834,858 | -0.52(-2.37%) |
Oct 18, 2007 | 21.99 | 22.11 | 21.91 | 22.09 | 3,017,953 | +0.06(+0.25%) |
Oct 17, 2007 | 22.16 | 22.16 | 21.77 | 22.03 | 8,285,378 | +0.18(+0.84%) |
Oct 16, 2007 | 21.79 | 21.92 | 21.74 | 21.85 | 7,053,298 | +0.00(+0.00%) |
Oct 15, 2007 | 21.78 | 22.06 | 21.73 | 21.85 | 6,387,653 | -0.16(-0.72%) |
Oct 12, 2007 | 21.85 | 22.03 | 21.82 | 22.01 | 2,754,112 | +0.21(+0.98%) |
Oct 11, 2007 | 22.13 | 22.25 | 21.65 | 21.79 | 6,178,025 | -0.01(-0.04%) |
Oct 10, 2007 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 21.75 | 21.89 | 21.73 | 21.80 | 1,089,180 | +0.04(+0.18%) |
Oct 05, 2007 | 21.63 | 21.82 | 21.61 | 21.76 | 2,430,795 | +0.23(+1.07%) |
Oct 04, 2007 | 21.58 | 21.58 | 21.42 | 21.53 | 6,391,430 | +0.06(+0.26%) |
Oct 03, 2007 | 21.62 | 21.68 | 21.45 | 21.48 | 2,585,655 | -0.25(-1.17%) |
Oct 02, 2007 | 21.82 | 21.82 | 21.63 | 21.73 | 4,477,337 | +0.08(+0.37%) |
Oct 01, 2007 | 21.58 | 21.74 | 21.46 | 21.65 | 12,768,507 | +0.23(+1.08%) |
Sep 28, 2007 | 21.74 | 21.74 | 21.37 | 21.42 | 3,340,943 | -0.08(-0.37%) |
Sep 27, 2007 | 21.59 | 21.59 | 21.46 | 21.50 | 3,404,146 | -0.02(-0.07%) |
Sep 26, 2007 | 21.73 | 21.73 | 21.41 | 21.52 | 4,887,275 | +0.14(+0.63%) |
Sep 25, 2007 | 21.18 | 21.45 | 21.13 | 21.38 | 3,735,445 | +0.21(+1.01%) |
Sep 24, 2007 | 21.26 | 21.42 | 21.17 | 21.17 | 7,888,408 | -0.06(-0.26%) |
Sep 21, 2007 | 21.14 | 21.26 | 21.13 | 21.22 | 4,440,574 | +0.12(+0.56%) |
Sep 20, 2007 | 20.99 | 21.18 | 20.99 | 21.10 | 2,333,473 | +0.08(+0.38%) |
Sep 19, 2007 | 21.06 | 21.14 | 20.94 | 21.02 | 2,609,073 | +0.08(+0.38%) |
Sep 18, 2007 | 20.71 | 20.95 | 20.37 | 20.94 | 4,273,124 | +0.41(+1.97%) |
Sep 17, 2007 | 20.54 | 20.64 | 20.46 | 20.54 | 1,169,947 | -0.01(-0.04%) |
Sep 14, 2007 | 20.48 | 20.64 | 20.48 | 20.55 | 3,646,508 | -0.10(-0.50%) |
Sep 13, 2007 | 20.76 | 20.77 | 20.63 | 20.65 | 2,310,810 | +0.00(+0.00%) |
Sep 12, 2007 | 20.65 | 20.83 | 20.60 | 20.65 | 3,510,030 | -0.06(-0.27%) |
Sep 11, 2007 | 20.54 | 20.78 | 20.53 | 20.71 | 3,123,887 | +0.29(+1.44%) |
Sep 10, 2007 | 20.59 | 20.65 | 20.30 | 20.41 | 4,406,958 | -0.04(-0.19%) |
Sep 07, 2007 | 20.56 | 20.61 | 20.33 | 20.45 | 5,965,250 | -0.43(-2.05%) |
Sep 06, 2007 | 20.86 | 20.90 | 20.70 | 20.88 | 2,881,651 | +0.10(+0.50%) |
Sep 05, 2007 | 20.92 | 20.94 | 20.70 | 20.78 | 3,100,973 | -0.22(-1.06%) |
Sep 04, 2007 | 20.71 | 21.14 | 20.68 | 21.00 | 5,595,601 | +0.32(+1.54%) |
Aug 31, 2007 | 20.77 | 20.77 | 20.56 | 20.68 | 5,858,989 | +0.14(+0.66%) |
Aug 30, 2007 | 20.33 | 20.69 | 20.19 | 20.55 | 5,429,662 | +0.09(+0.43%) |
Aug 29, 2007 | 20.06 | 20.48 | 20.06 | 20.46 | 4,119,775 | +0.48(+2.38%) |
Aug 28, 2007 | 20.27 | 20.29 | 19.90 | 19.98 | 3,524,760 | -0.37(-1.80%) |
Aug 27, 2007 | 20.36 | 20.48 | 20.35 | 20.35 | 1,849,252 | -0.11(-0.54%) |
Aug 24, 2007 | 20.17 | 20.50 | 20.13 | 20.46 | 3,232,415 | +0.29(+1.42%) |
Aug 23, 2007 | 20.21 | 20.25 | 20.06 | 20.17 | 2,400,075 | +0.06(+0.28%) |
Aug 22, 2007 | 20.12 | 20.17 | 20.01 | 20.12 | 2,512,002 | +0.26(+1.32%) |
Aug 21, 2007 | 19.73 | 20.02 | 19.73 | 19.86 | 3,596,172 | +0.06(+0.32%) |
Aug 20, 2007 | 19.88 | 19.92 | 19.69 | 19.79 | 2,761,289 | +0.07(+0.36%) |
Aug 17, 2007 | 20.03 | 20.04 | 19.52 | 19.72 | 5,045,342 | +0.19(+0.98%) |
Aug 16, 2007 | 19.52 | 19.59 | 18.98 | 19.53 | 5,085,697 | -0.13(-0.65%) |
Aug 15, 2007 | 19.90 | 20.06 | 19.56 | 19.66 | 3,869,670 | -0.25(-1.28%) |
Aug 14, 2007 | 20.34 | 20.37 | 19.82 | 19.91 | 1,914,596 | -0.41(-2.03%) |
Aug 13, 2007 | 20.33 | 20.40 | 20.20 | 20.33 | 3,350,134 | +0.28(+1.39%) |
Aug 10, 2007 | 20.04 | 20.29 | 19.80 | 20.05 | 6,131,931 | -0.29(-1.41%) |
Aug 09, 2007 | 20.52 | 20.97 | 20.18 | 20.33 | 4,641,494 | -0.48(-2.29%) |
Aug 08, 2007 | 20.64 | 20.81 | 20.54 | 20.81 | 6,654,819 | +0.32(+1.55%) |
Aug 07, 2007 | 20.40 | 20.61 | 20.16 | 20.49 | 3,924,835 | +0.04(+0.19%) |
Aug 06, 2007 | 20.27 | 20.46 | 20.09 | 20.45 | 3,157,909 | +0.18(+0.90%) |
Aug 03, 2007 | 20.42 | 20.53 | 20.25 | 20.27 | 3,346,413 | -0.26(-1.28%) |
Aug 02, 2007 | 20.48 | 20.69 | 20.43 | 20.53 | 6,349,123 | +0.04(+0.19%) |