Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.41 | 22.68 | 22.23 | 22.56 | 1,094,542 | +0.23(+1.04%) |
Oct 30, 2007 | 22.23 | 22.55 | 22.23 | 22.33 | 1,148,016 | +0.05(+0.24%) |
Oct 29, 2007 | 22.48 | 22.60 | 22.25 | 22.28 | 1,022,533 | -0.17(-0.77%) |
Oct 26, 2007 | 22.59 | 22.71 | 22.35 | 22.45 | 1,404,716 | +0.00(+0.00%) |
Oct 25, 2007 | 22.77 | 22.84 | 22.20 | 22.45 | 1,367,244 | -0.19(-0.86%) |
Oct 24, 2007 | 22.80 | 22.83 | 22.17 | 22.65 | 1,635,146 | -0.22(-0.98%) |
Oct 23, 2007 | 22.62 | 22.97 | 22.51 | 22.87 | 1,624,344 | +0.22(+0.96%) |
Oct 22, 2007 | 22.18 | 22.80 | 21.83 | 22.65 | 1,646,347 | -0.22(-0.95%) |
Oct 19, 2007 | 23.96 | 23.98 | 22.64 | 22.87 | 3,552,062 | -1.47(-6.04%) |
Oct 18, 2007 | 24.03 | 24.36 | 23.76 | 24.34 | 1,608,209 | +0.30(+1.25%) |
Oct 17, 2007 | 24.30 | 24.36 | 23.66 | 24.04 | 1,830,505 | +0.37(+1.55%) |
Oct 16, 2007 | 23.71 | 24.02 | 23.60 | 23.67 | 821,173 | +0.09(+0.38%) |
Oct 15, 2007 | 23.92 | 23.92 | 23.44 | 23.58 | 905,584 | -0.34(-1.41%) |
Oct 12, 2007 | 23.92 | 24.00 | 23.64 | 23.92 | 764,366 | -0.05(-0.22%) |
Oct 11, 2007 | 24.16 | 24.29 | 23.82 | 23.97 | 879,981 | +0.00(+0.00%) |
Oct 10, 2007 | 24.30 | 24.60 | 23.80 | 23.97 | 1,058,404 | -0.42(-1.72%) |
Oct 09, 2007 | 24.37 | 24.50 | 24.15 | 24.39 | 864,112 | +0.19(+0.77%) |
Oct 08, 2007 | 24.49 | 24.51 | 24.07 | 24.21 | 1,348,442 | -0.30(-1.22%) |
Oct 05, 2007 | 23.55 | 24.71 | 23.47 | 24.51 | 2,181,084 | +1.33(+5.73%) |
Oct 04, 2007 | 23.26 | 23.37 | 22.98 | 23.18 | 1,142,015 | -0.07(-0.32%) |
Oct 03, 2007 | 22.91 | 23.37 | 22.86 | 23.25 | 1,557,669 | +0.24(+1.04%) |
Oct 02, 2007 | 22.87 | 23.06 | 22.71 | 23.01 | 675,688 | +0.18(+0.79%) |
Oct 01, 2007 | 22.39 | 22.98 | 22.39 | 22.83 | 1,225,626 | +0.44(+1.98%) |
Sep 28, 2007 | 22.38 | 22.52 | 22.12 | 22.39 | 1,609,543 | -0.05(-0.23%) |
Sep 27, 2007 | 22.08 | 22.48 | 21.85 | 22.44 | 1,326,306 | +0.37(+1.66%) |
Sep 26, 2007 | 22.50 | 22.58 | 21.44 | 22.08 | 4,183,111 | -0.97(-4.23%) |
Sep 25, 2007 | 22.77 | 23.13 | 22.62 | 23.05 | 1,533,133 | +0.28(+1.22%) |
Sep 24, 2007 | 23.12 | 23.20 | 22.71 | 22.77 | 1,143,749 | -0.38(-1.65%) |
Sep 21, 2007 | 23.73 | 23.73 | 23.10 | 23.16 | 1,606,075 | +0.02(+0.06%) |
Sep 20, 2007 | 23.99 | 24.01 | 22.99 | 23.14 | 1,614,076 | -0.85(-3.53%) |
Sep 19, 2007 | 23.66 | 24.44 | 23.66 | 23.99 | 1,615,943 | +0.58(+2.47%) |
Sep 18, 2007 | 22.63 | 23.45 | 22.53 | 23.41 | 1,625,945 | +0.93(+4.14%) |
Sep 17, 2007 | 22.72 | 22.83 | 22.39 | 22.48 | 1,139,615 | -0.41(-1.80%) |
Sep 14, 2007 | 22.61 | 22.93 | 22.56 | 22.89 | 958,658 | +0.12(+0.53%) |
Sep 13, 2007 | 22.60 | 22.92 | 22.36 | 22.77 | 1,490,194 | +0.19(+0.86%) |
Sep 12, 2007 | 22.53 | 22.86 | 22.39 | 22.58 | 1,765,963 | -0.02(-0.10%) |
Sep 11, 2007 | 22.38 | 22.68 | 22.33 | 22.60 | 1,381,513 | +0.22(+0.97%) |
Sep 10, 2007 | 22.62 | 22.68 | 22.20 | 22.38 | 2,709,286 | -0.11(-0.50%) |
Sep 07, 2007 | 22.76 | 22.77 | 22.48 | 22.50 | 1,703,955 | -0.70(-3.01%) |
Sep 06, 2007 | 22.96 | 23.22 | 22.40 | 23.19 | 2,471,655 | +0.38(+1.64%) |
Sep 05, 2007 | 23.44 | 23.46 | 22.74 | 22.82 | 1,992,526 | -0.66(-2.81%) |
Sep 04, 2007 | 23.45 | 23.61 | 23.17 | 23.48 | 1,894,780 | -0.47(-1.97%) |
Aug 31, 2007 | 24.22 | 24.27 | 23.87 | 23.95 | 1,214,291 | -0.05(-0.22%) |
Aug 30, 2007 | 23.94 | 24.28 | 23.74 | 24.00 | 1,000,397 | -0.11(-0.47%) |
Aug 29, 2007 | 23.58 | 24.12 | 23.52 | 24.12 | 955,191 | +0.63(+2.68%) |
Aug 28, 2007 | 23.93 | 23.94 | 23.46 | 23.49 | 1,611,543 | -0.50(-2.09%) |
Aug 27, 2007 | 24.27 | 24.39 | 23.97 | 23.99 | 733,295 | -0.40(-1.63%) |
Aug 24, 2007 | 24.10 | 24.61 | 23.97 | 24.39 | 977,460 | +0.39(+1.62%) |
Aug 23, 2007 | 24.22 | 24.36 | 23.79 | 24.00 | 1,090,275 | -0.11(-0.44%) |
Aug 22, 2007 | 24.30 | 24.44 | 24.02 | 24.10 | 1,265,364 | -0.10(-0.40%) |
Aug 21, 2007 | 23.86 | 24.37 | 23.67 | 24.20 | 724,761 | +0.14(+0.59%) |
Aug 20, 2007 | 24.20 | 24.69 | 23.91 | 24.06 | 1,191,488 | -0.13(-0.56%) |
Aug 17, 2007 | 24.63 | 24.84 | 23.60 | 24.19 | 1,908,915 | +0.31(+1.32%) |
Aug 16, 2007 | 23.34 | 24.99 | 22.50 | 23.88 | 2,103,740 | +0.20(+0.82%) |
Aug 15, 2007 | 24.51 | 24.87 | 23.66 | 23.68 | 1,284,300 | -0.96(-3.90%) |
Aug 14, 2007 | 24.33 | 25.29 | 24.33 | 24.64 | 1,500,195 | -0.14(-0.54%) |
Aug 13, 2007 | 25.56 | 25.83 | 24.67 | 24.78 | 1,099,609 | -0.67(-2.62%) |
Aug 10, 2007 | 23.77 | 25.89 | 23.77 | 25.44 | 1,604,875 | +1.06(+4.37%) |
Aug 09, 2007 | 26.24 | 26.24 | 23.84 | 24.38 | 2,958,118 | -1.19(-4.66%) |
Aug 08, 2007 | 25.40 | 25.87 | 25.16 | 25.57 | 1,992,792 | +0.38(+1.49%) |
Aug 07, 2007 | 25.12 | 25.47 | 24.84 | 25.20 | 2,860,424 | -0.14(-0.53%) |
Aug 06, 2007 | 24.81 | 25.33 | 24.41 | 25.33 | 2,490,673 | +0.17(+0.66%) |
Aug 03, 2007 | 25.47 | 25.82 | 25.15 | 25.17 | 1,740,493 | -0.65(-2.53%) |
Aug 02, 2007 | 25.74 | 26.02 | 25.63 | 25.82 | 1,130,331 | +0.07(+0.29%) |