Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.62 | 18.79 | 18.22 | 18.58 | 5,899,953 | +0.07(+0.39%) |
Oct 30, 2007 | 18.55 | 18.70 | 18.43 | 18.50 | 2,646,280 | -0.05(-0.25%) |
Oct 29, 2007 | 18.75 | 18.77 | 18.42 | 18.55 | 3,792,148 | -0.09(-0.49%) |
Oct 26, 2007 | 18.97 | 19.07 | 18.33 | 18.64 | 6,012,365 | +0.26(+1.42%) |
Oct 25, 2007 | 18.53 | 18.94 | 18.22 | 18.38 | 4,531,251 | -0.17(-0.91%) |
Oct 24, 2007 | 18.86 | 18.86 | 18.13 | 18.55 | 5,952,177 | -0.31(-1.63%) |
Oct 23, 2007 | 18.82 | 18.98 | 18.51 | 18.86 | 4,352,831 | +0.06(+0.31%) |
Oct 22, 2007 | 18.64 | 19.11 | 18.52 | 18.80 | 5,732,713 | +0.07(+0.35%) |
Oct 19, 2007 | 19.25 | 19.51 | 18.69 | 18.73 | 7,173,396 | -0.55(-2.88%) |
Oct 18, 2007 | 18.84 | 19.64 | 18.65 | 19.29 | 7,077,371 | +0.06(+0.31%) |
Oct 17, 2007 | 20.03 | 20.03 | 19.13 | 19.23 | 7,745,564 | -0.65(-3.25%) |
Oct 16, 2007 | 20.42 | 20.65 | 19.82 | 19.88 | 10,410,223 | -1.25(-5.90%) |
Oct 15, 2007 | 21.29 | 21.53 | 20.95 | 21.12 | 5,931,655 | -0.45(-2.09%) |
Oct 12, 2007 | 21.63 | 21.79 | 21.50 | 21.57 | 2,761,755 | -0.12(-0.57%) |
Oct 11, 2007 | 21.89 | 22.16 | 21.59 | 21.70 | 3,708,528 | -0.08(-0.39%) |
Oct 10, 2007 | 21.87 | 21.91 | 21.67 | 21.78 | 2,668,180 | -0.17(-0.77%) |
Oct 09, 2007 | 21.89 | 21.95 | 21.63 | 21.95 | 2,276,422 | +0.16(+0.72%) |
Oct 08, 2007 | 21.97 | 22.08 | 21.73 | 21.80 | 1,787,261 | -0.25(-1.16%) |
Oct 05, 2007 | 21.89 | 22.23 | 21.89 | 22.05 | 2,757,160 | +0.19(+0.87%) |
Oct 04, 2007 | 21.84 | 21.99 | 21.76 | 21.86 | 1,968,591 | +0.04(+0.18%) |
Oct 03, 2007 | 21.55 | 22.05 | 21.48 | 21.82 | 3,742,068 | +0.29(+1.36%) |
Oct 02, 2007 | 21.44 | 21.72 | 21.34 | 21.53 | 4,635,699 | +0.10(+0.49%) |
Oct 01, 2007 | 21.59 | 21.59 | 21.01 | 21.42 | 3,205,890 | +0.31(+1.48%) |
Sep 28, 2007 | 21.29 | 21.35 | 21.01 | 21.11 | 3,683,871 | -0.27(-1.25%) |
Sep 27, 2007 | 21.36 | 21.44 | 21.10 | 21.38 | 2,910,923 | +0.08(+0.40%) |
Sep 26, 2007 | 21.44 | 21.55 | 21.23 | 21.29 | 2,795,754 | -0.06(-0.28%) |
Sep 25, 2007 | 21.19 | 21.54 | 21.19 | 21.35 | 2,786,394 | -0.12(-0.55%) |
Sep 24, 2007 | 21.91 | 21.92 | 21.44 | 21.47 | 3,774,842 | -0.54(-2.43%) |
Sep 21, 2007 | 22.39 | 22.40 | 21.86 | 22.00 | 4,851,488 | -0.31(-1.40%) |
Sep 20, 2007 | 22.88 | 22.93 | 22.23 | 22.32 | 3,329,635 | -0.56(-2.45%) |
Sep 19, 2007 | 22.85 | 23.24 | 22.64 | 22.88 | 4,318,066 | +0.10(+0.43%) |
Sep 18, 2007 | 21.57 | 22.81 | 21.36 | 22.78 | 6,921,923 | +1.27(+5.92%) |
Sep 17, 2007 | 21.42 | 21.64 | 21.19 | 21.51 | 3,597,495 | +0.06(+0.27%) |
Sep 14, 2007 | 21.33 | 21.62 | 21.14 | 21.45 | 2,918,580 | +0.06(+0.27%) |
Sep 13, 2007 | 21.45 | 21.49 | 21.29 | 21.39 | 2,845,375 | +0.12(+0.58%) |
Sep 12, 2007 | 21.29 | 21.40 | 21.10 | 21.27 | 2,824,122 | -0.07(-0.31%) |
Sep 11, 2007 | 21.29 | 21.78 | 21.16 | 21.33 | 3,681,574 | +0.20(+0.96%) |
Sep 10, 2007 | 21.22 | 21.38 | 20.82 | 21.13 | 3,452,921 | +0.03(+0.15%) |
Sep 07, 2007 | 21.40 | 21.40 | 21.03 | 21.10 | 3,091,334 | -0.32(-1.49%) |
Sep 06, 2007 | 21.47 | 21.55 | 21.17 | 21.42 | 2,939,409 | -0.02(-0.09%) |
Sep 05, 2007 | 21.55 | 21.63 | 21.24 | 21.44 | 2,674,919 | -0.35(-1.62%) |
Sep 04, 2007 | 21.59 | 21.93 | 21.56 | 21.79 | 2,803,412 | +0.05(+0.21%) |
Aug 31, 2007 | 21.93 | 22.06 | 21.52 | 21.74 | 3,268,222 | +0.05(+0.24%) |
Aug 30, 2007 | 21.78 | 21.95 | 21.50 | 21.69 | 2,739,854 | -0.28(-1.28%) |
Aug 29, 2007 | 21.65 | 21.99 | 21.23 | 21.97 | 3,041,713 | +0.48(+2.22%) |
Aug 28, 2007 | 21.95 | 22.02 | 21.44 | 21.50 | 3,131,612 | -0.69(-3.12%) |
Aug 27, 2007 | 22.36 | 22.45 | 22.19 | 22.19 | 2,243,924 | -0.27(-1.19%) |
Aug 24, 2007 | 22.27 | 22.49 | 22.00 | 22.46 | 2,601,713 | -0.09(-0.41%) |
Aug 23, 2007 | 22.51 | 22.58 | 22.17 | 22.55 | 3,668,709 | +0.14(+0.61%) |
Aug 22, 2007 | 22.70 | 22.78 | 22.10 | 22.41 | 4,044,999 | -0.11(-0.49%) |
Aug 21, 2007 | 21.85 | 22.71 | 21.83 | 22.52 | 3,282,512 | +0.51(+2.31%) |
Aug 20, 2007 | 22.50 | 22.72 | 21.68 | 22.01 | 4,303,661 | -0.47(-2.09%) |
Aug 17, 2007 | 22.51 | 23.45 | 22.19 | 22.48 | 8,254,430 | +0.36(+1.62%) |
Aug 16, 2007 | 20.54 | 22.41 | 20.49 | 22.12 | 8,320,030 | +1.42(+6.88%) |
Aug 15, 2007 | 21.02 | 21.51 | 20.61 | 20.70 | 6,368,367 | -0.27(-1.31%) |
Aug 14, 2007 | 21.65 | 21.77 | 20.97 | 20.97 | 6,152,739 | -0.64(-2.96%) |
Aug 13, 2007 | 21.98 | 22.13 | 21.53 | 21.61 | 7,025,453 | -0.12(-0.57%) |
Aug 10, 2007 | 21.78 | 22.26 | 21.44 | 21.74 | 8,709,983 | -0.10(-0.45%) |
Aug 09, 2007 | 23.28 | 22.91 | 21.41 | 21.83 | 10,951,947 | -1.44(-6.20%) |
Aug 08, 2007 | 23.74 | 24.17 | 22.05 | 23.28 | 9,659,323 | -0.44(-1.84%) |
Aug 07, 2007 | 23.29 | 24.04 | 22.98 | 23.72 | 8,587,120 | +0.42(+1.82%) |
Aug 06, 2007 | 21.87 | 23.30 | 21.71 | 23.29 | 8,503,699 | +1.37(+6.26%) |
Aug 03, 2007 | 22.19 | 22.86 | 21.90 | 21.92 | 7,018,697 | -0.94(-4.11%) |
Aug 02, 2007 | 22.78 | 23.16 | 22.60 | 22.86 | 5,278,844 | +0.08(+0.34%) |