Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.20 | 23.26 | 22.78 | 23.26 | 1,739,296 | +0.08(+0.36%) |
Oct 30, 2007 | 21.95 | 23.26 | 21.75 | 23.18 | 1,555,076 | +1.53(+7.05%) |
Oct 29, 2007 | 22.33 | 22.33 | 21.38 | 21.65 | 1,793,925 | -0.93(-4.14%) |
Oct 26, 2007 | 22.71 | 22.75 | 22.33 | 22.58 | 696,991 | -0.08(-0.37%) |
Oct 25, 2007 | 22.55 | 22.95 | 22.36 | 22.67 | 1,208,676 | +0.32(+1.44%) |
Oct 24, 2007 | 23.58 | 23.67 | 21.60 | 22.35 | 3,005,395 | -0.53(-2.34%) |
Oct 23, 2007 | 23.10 | 23.10 | 22.69 | 22.88 | 967,655 | -0.02(-0.08%) |
Oct 22, 2007 | 22.60 | 23.07 | 22.28 | 22.90 | 1,653,161 | -0.01(-0.06%) |
Oct 19, 2007 | 23.04 | 23.57 | 22.82 | 22.91 | 1,927,395 | -0.13(-0.56%) |
Oct 18, 2007 | 22.97 | 23.17 | 22.48 | 23.04 | 675,884 | -0.10(-0.45%) |
Oct 17, 2007 | 22.93 | 23.14 | 22.64 | 23.14 | 718,873 | +0.27(+1.18%) |
Oct 16, 2007 | 22.37 | 22.93 | 22.33 | 22.87 | 631,342 | +0.58(+2.60%) |
Oct 15, 2007 | 22.98 | 23.00 | 22.12 | 22.29 | 839,151 | -0.64(-2.81%) |
Oct 12, 2007 | 22.22 | 23.05 | 22.22 | 22.94 | 730,824 | +0.80(+3.61%) |
Oct 11, 2007 | 22.65 | 22.84 | 21.96 | 22.14 | 751,161 | -0.42(-1.86%) |
Oct 10, 2007 | 22.53 | 22.61 | 22.32 | 22.56 | 540,552 | +0.03(+0.11%) |
Oct 09, 2007 | 22.33 | 22.55 | 22.08 | 22.53 | 649,190 | +0.31(+1.39%) |
Oct 08, 2007 | 21.99 | 23.24 | 21.91 | 22.22 | 850,326 | +0.18(+0.82%) |
Oct 05, 2007 | 21.96 | 22.18 | 21.80 | 22.04 | 777,383 | +0.08(+0.38%) |
Oct 04, 2007 | 21.66 | 22.13 | 21.66 | 21.96 | 952,911 | +0.43(+1.97%) |
Oct 03, 2007 | 21.31 | 21.87 | 21.24 | 21.53 | 1,059,376 | +0.06(+0.27%) |
Oct 02, 2007 | 20.60 | 21.77 | 20.50 | 21.48 | 2,281,710 | +0.96(+4.68%) |
Oct 01, 2007 | 20.30 | 20.59 | 20.23 | 20.52 | 1,424,866 | +0.23(+1.11%) |
Sep 28, 2007 | 20.30 | 20.30 | 20.01 | 20.29 | 653,535 | -0.05(-0.22%) |
Sep 27, 2007 | 20.52 | 20.62 | 20.26 | 20.34 | 545,673 | -0.09(-0.44%) |
Sep 26, 2007 | 20.48 | 20.58 | 20.26 | 20.43 | 521,773 | +0.01(+0.06%) |
Sep 25, 2007 | 20.18 | 20.50 | 20.14 | 20.41 | 826,270 | +0.15(+0.73%) |
Sep 24, 2007 | 20.37 | 20.59 | 20.06 | 20.26 | 613,339 | -0.23(-1.13%) |
Sep 21, 2007 | 20.50 | 20.62 | 20.32 | 20.50 | 1,466,769 | +0.12(+0.60%) |
Sep 20, 2007 | 20.34 | 20.41 | 20.10 | 20.37 | 639,878 | +0.04(+0.19%) |
Sep 19, 2007 | 20.10 | 20.43 | 19.97 | 20.34 | 1,112,143 | +0.38(+1.91%) |
Sep 18, 2007 | 19.70 | 20.19 | 19.54 | 19.96 | 1,226,524 | +0.26(+1.31%) |
Sep 17, 2007 | 19.65 | 19.89 | 19.55 | 19.70 | 762,794 | -0.01(-0.07%) |
Sep 14, 2007 | 19.77 | 19.90 | 19.54 | 19.71 | 1,110,591 | -0.06(-0.33%) |
Sep 13, 2007 | 20.14 | 20.25 | 19.77 | 19.77 | 595,336 | -0.31(-1.54%) |
Sep 12, 2007 | 20.25 | 20.30 | 19.96 | 20.08 | 419,032 | -0.21(-1.05%) |
Sep 11, 2007 | 20.14 | 20.33 | 19.81 | 20.30 | 1,086,691 | +0.16(+0.80%) |
Sep 10, 2007 | 20.14 | 20.35 | 19.94 | 20.14 | 1,815,808 | -0.01(-0.03%) |
Sep 07, 2007 | 20.20 | 20.23 | 19.65 | 20.14 | 929,942 | -0.28(-1.39%) |
Sep 06, 2007 | 20.50 | 20.52 | 19.96 | 20.43 | 706,147 | -0.08(-0.38%) |
Sep 05, 2007 | 19.88 | 20.68 | 19.86 | 20.50 | 1,527,141 | +0.34(+1.66%) |
Sep 04, 2007 | 19.86 | 20.30 | 19.80 | 20.17 | 1,008,161 | +0.33(+1.66%) |
Aug 31, 2007 | 19.55 | 19.97 | 19.48 | 19.84 | 632,739 | +0.38(+1.95%) |
Aug 30, 2007 | 19.74 | 19.77 | 19.24 | 19.46 | 767,916 | -0.28(-1.44%) |
Aug 29, 2007 | 19.06 | 19.81 | 18.69 | 19.74 | 1,366,822 | +0.76(+4.01%) |
Aug 28, 2007 | 19.83 | 19.86 | 18.94 | 18.98 | 709,251 | -0.95(-4.75%) |
Aug 27, 2007 | 20.21 | 20.22 | 19.90 | 19.93 | 611,322 | -0.37(-1.81%) |
Aug 24, 2007 | 19.76 | 20.30 | 19.63 | 20.30 | 485,301 | +0.53(+2.67%) |
Aug 23, 2007 | 19.79 | 20.12 | 19.72 | 19.77 | 640,809 | -0.05(-0.23%) |
Aug 22, 2007 | 20.06 | 20.14 | 19.55 | 19.81 | 843,186 | -0.07(-0.36%) |
Aug 21, 2007 | 19.44 | 20.06 | 19.44 | 19.88 | 665,175 | +0.35(+1.81%) |
Aug 20, 2007 | 19.12 | 19.65 | 18.91 | 19.53 | 665,330 | +0.41(+2.12%) |
Aug 17, 2007 | 19.52 | 20.04 | 19.06 | 19.12 | 1,413,692 | -0.31(-1.59%) |
Aug 16, 2007 | 18.31 | 19.50 | 18.14 | 19.43 | 1,502,620 | +0.87(+4.69%) |
Aug 15, 2007 | 18.80 | 19.41 | 18.54 | 18.56 | 1,338,266 | -0.43(-2.24%) |
Aug 14, 2007 | 19.29 | 19.75 | 18.99 | 18.99 | 1,239,716 | -0.24(-1.24%) |
Aug 13, 2007 | 19.21 | 19.50 | 18.76 | 19.23 | 2,374,208 | +0.02(+0.10%) |
Aug 10, 2007 | 17.07 | 19.66 | 16.85 | 19.21 | 3,212,118 | +1.91(+11.07%) |
Aug 09, 2007 | 18.30 | 17.88 | 16.72 | 17.29 | 3,544,706 | -1.01(-5.49%) |
Aug 08, 2007 | 20.12 | 20.45 | 17.48 | 18.30 | 3,143,599 | -2.09(-10.24%) |
Aug 07, 2007 | 20.44 | 20.64 | 20.08 | 20.39 | 1,863,609 | -0.06(-0.28%) |
Aug 06, 2007 | 20.43 | 20.78 | 20.37 | 20.44 | 2,508,764 | +0.36(+1.80%) |
Aug 03, 2007 | 20.30 | 20.84 | 20.04 | 20.08 | 1,716,326 | -0.76(-3.65%) |
Aug 02, 2007 | 20.62 | 20.94 | 20.25 | 20.84 | 3,677,400 | +0.24(+1.19%) |