Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.88 | 25.61 | 24.86 | 25.61 | 1,762,882 | +0.90(+3.65%) |
Oct 30, 2007 | 24.94 | 24.94 | 24.67 | 24.71 | 1,235,949 | -0.24(-0.97%) |
Oct 29, 2007 | 24.78 | 25.00 | 24.61 | 24.95 | 1,597,408 | +0.43(+1.77%) |
Oct 26, 2007 | 24.07 | 24.56 | 24.07 | 24.52 | 2,240,597 | +0.45(+1.89%) |
Oct 25, 2007 | 24.03 | 24.19 | 23.91 | 24.07 | 991,548 | +0.06(+0.24%) |
Oct 24, 2007 | 23.98 | 24.01 | 23.54 | 24.01 | 964,784 | +0.03(+0.12%) |
Oct 23, 2007 | 24.12 | 24.12 | 23.75 | 23.98 | 1,923,651 | +0.09(+0.39%) |
Oct 22, 2007 | 23.26 | 23.89 | 22.74 | 23.89 | 1,427,243 | +0.06(+0.27%) |
Oct 19, 2007 | 24.34 | 24.34 | 23.81 | 23.82 | 898,154 | -0.65(-2.64%) |
Oct 18, 2007 | 24.02 | 24.47 | 23.94 | 24.47 | 1,037,470 | +0.48(+1.98%) |
Oct 17, 2007 | 23.92 | 24.07 | 23.73 | 23.99 | 1,598,394 | +0.27(+1.14%) |
Oct 16, 2007 | 23.91 | 23.92 | 23.70 | 23.72 | 497,394 | -0.22(-0.92%) |
Oct 15, 2007 | 24.26 | 24.30 | 23.85 | 23.94 | 703,620 | -0.36(-1.46%) |
Oct 12, 2007 | 24.06 | 24.30 | 23.97 | 24.30 | 744,724 | +0.36(+1.51%) |
Oct 11, 2007 | 24.24 | 24.34 | 23.76 | 23.94 | 1,019,721 | +0.21(+0.87%) |
Oct 10, 2007 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 23.94 | 23.94 | 23.65 | 23.73 | 607,550 | -0.11(-0.45%) |
Oct 05, 2007 | 23.68 | 23.92 | 23.55 | 23.84 | 1,288,914 | +0.45(+1.91%) |
Oct 04, 2007 | 23.12 | 23.39 | 23.07 | 23.39 | 681,363 | +0.28(+1.20%) |
Oct 03, 2007 | 23.18 | 23.44 | 23.10 | 23.11 | 967,573 | -0.23(-1.00%) |
Oct 02, 2007 | 23.34 | 23.67 | 23.11 | 23.35 | 9,945,347 | -0.18(-0.78%) |
Oct 01, 2007 | 23.27 | 23.56 | 23.27 | 23.53 | 884,350 | +0.30(+1.28%) |
Sep 28, 2007 | 23.38 | 23.41 | 23.21 | 23.23 | 3,744,035 | +0.04(+0.18%) |
Sep 27, 2007 | 23.03 | 23.31 | 23.02 | 23.19 | 692,069 | +0.21(+0.93%) |
Sep 26, 2007 | 22.99 | 23.06 | 22.81 | 22.98 | 5,884,914 | +0.07(+0.31%) |
Sep 25, 2007 | 22.84 | 22.94 | 22.63 | 22.91 | 5,983,379 | +0.07(+0.32%) |
Sep 24, 2007 | 22.98 | 23.25 | 22.72 | 22.84 | 1,109,593 | +0.01(+0.03%) |
Sep 21, 2007 | 22.73 | 22.95 | 22.69 | 22.83 | 856,423 | +0.16(+0.69%) |
Sep 20, 2007 | 22.77 | 22.83 | 22.62 | 22.67 | 1,212,283 | +0.13(+0.57%) |
Sep 19, 2007 | 22.64 | 22.87 | 22.50 | 22.55 | 1,461,896 | -0.12(-0.53%) |
Sep 18, 2007 | 22.28 | 22.70 | 22.13 | 22.67 | 845,048 | +0.60(+2.73%) |
Sep 17, 2007 | 22.09 | 22.18 | 21.91 | 22.06 | 961,684 | -0.01(-0.03%) |
Sep 14, 2007 | 21.83 | 22.16 | 21.83 | 22.07 | 575,362 | +0.13(+0.61%) |
Sep 13, 2007 | 21.93 | 22.10 | 21.73 | 21.94 | 1,070,190 | +0.16(+0.72%) |
Sep 12, 2007 | 21.53 | 21.79 | 21.45 | 21.78 | 496,689 | +0.26(+1.22%) |
Sep 11, 2007 | 21.33 | 21.58 | 21.33 | 21.52 | 477,813 | +0.33(+1.58%) |
Sep 10, 2007 | 21.11 | 21.30 | 21.01 | 21.18 | 622,172 | -0.09(-0.43%) |
Sep 07, 2007 | 21.43 | 21.43 | 21.13 | 21.28 | 1,425,271 | -0.19(-0.89%) |
Sep 06, 2007 | 21.40 | 21.49 | 21.25 | 21.47 | 1,330,918 | +0.12(+0.57%) |
Sep 05, 2007 | 21.35 | 21.51 | 21.26 | 21.35 | 823,623 | -0.16(-0.73%) |
Sep 04, 2007 | 21.11 | 21.60 | 21.11 | 21.50 | 1,160,205 | +0.28(+1.30%) |
Aug 31, 2007 | 21.34 | 21.34 | 21.07 | 21.23 | 675,306 | +0.34(+1.63%) |
Aug 30, 2007 | 20.81 | 21.00 | 20.67 | 20.89 | 445,555 | -0.30(-1.41%) |
Aug 29, 2007 | 20.52 | 21.18 | 20.52 | 21.18 | 421,749 | +0.78(+3.83%) |
Aug 28, 2007 | 20.78 | 20.78 | 20.37 | 20.40 | 449,500 | -0.54(-2.58%) |
Aug 27, 2007 | 21.28 | 21.28 | 20.92 | 20.94 | 389,628 | -0.19(-0.91%) |
Aug 24, 2007 | 21.07 | 21.14 | 20.89 | 21.13 | 679,673 | +0.21(+0.98%) |
Aug 23, 2007 | 21.09 | 21.16 | 20.70 | 20.93 | 944,922 | +0.14(+0.68%) |
Aug 22, 2007 | 20.78 | 20.84 | 20.58 | 20.79 | 759,121 | +0.35(+1.70%) |
Aug 21, 2007 | 20.10 | 20.48 | 20.10 | 20.44 | 780,835 | +0.08(+0.38%) |
Aug 20, 2007 | 20.37 | 20.47 | 20.05 | 20.36 | 764,896 | +0.18(+0.91%) |
Aug 17, 2007 | 20.08 | 20.52 | 19.67 | 20.18 | 1,130,722 | +0.64(+3.27%) |
Aug 16, 2007 | 19.69 | 19.74 | 18.81 | 19.54 | 2,768,693 | -0.25(-1.26%) |
Aug 15, 2007 | 20.14 | 20.29 | 19.77 | 19.79 | 1,491,900 | -0.48(-2.38%) |
Aug 14, 2007 | 20.78 | 20.84 | 20.08 | 20.27 | 1,105,930 | -0.53(-2.56%) |
Aug 13, 2007 | 21.23 | 21.37 | 20.80 | 20.80 | 637,836 | -0.05(-0.24%) |
Aug 10, 2007 | 20.52 | 20.90 | 20.40 | 20.85 | 1,218,340 | +0.06(+0.27%) |
Aug 09, 2007 | 21.18 | 21.33 | 20.73 | 20.79 | 1,464,009 | -0.65(-3.01%) |
Aug 08, 2007 | 21.28 | 21.59 | 21.16 | 21.44 | 654,599 | +0.48(+2.27%) |
Aug 07, 2007 | 21.12 | 21.13 | 20.75 | 20.96 | 707,142 | +0.05(+0.23%) |
Aug 06, 2007 | 20.76 | 21.03 | 20.47 | 20.92 | 1,440,062 | -0.09(-0.43%) |
Aug 03, 2007 | 21.15 | 21.42 | 20.97 | 21.01 | 414,988 | -0.42(-1.96%) |
Aug 02, 2007 | 21.20 | 21.48 | 20.98 | 21.42 | 1,630,230 | +0.42(+1.99%) |