Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 21.51 | 22.29 | 21.51 | 22.20 | 6,184,276 | +1.01(+4.79%) |
Oct 30, 2007 | 20.92 | 21.30 | 20.50 | 21.18 | 3,295,525 | +0.52(+2.49%) |
Oct 29, 2007 | 20.90 | 21.05 | 20.60 | 20.67 | 3,188,132 | -0.22(-1.07%) |
Oct 26, 2007 | 21.05 | 21.28 | 20.68 | 20.89 | 3,487,972 | +0.03(+0.13%) |
Oct 25, 2007 | 21.07 | 21.23 | 20.48 | 20.86 | 4,520,003 | -0.15(-0.71%) |
Oct 24, 2007 | 21.41 | 21.42 | 20.62 | 21.01 | 3,482,702 | -0.47(-2.18%) |
Oct 23, 2007 | 21.25 | 21.48 | 21.14 | 21.48 | 2,378,582 | +0.40(+1.92%) |
Oct 22, 2007 | 20.93 | 21.26 | 20.77 | 21.08 | 3,391,978 | +0.08(+0.38%) |
Oct 19, 2007 | 21.43 | 21.46 | 20.89 | 21.00 | 5,553,727 | -0.57(-2.64%) |
Oct 18, 2007 | 21.29 | 21.86 | 21.01 | 21.56 | 2,904,479 | +0.22(+1.05%) |
Oct 17, 2007 | 21.89 | 21.93 | 20.96 | 21.34 | 3,576,917 | -0.39(-1.79%) |
Oct 16, 2007 | 21.92 | 21.97 | 21.54 | 21.73 | 3,594,720 | -0.22(-1.02%) |
Oct 15, 2007 | 22.47 | 22.53 | 21.82 | 21.95 | 3,129,030 | -0.43(-1.90%) |
Oct 12, 2007 | 22.79 | 23.01 | 22.27 | 22.38 | 2,654,706 | -0.44(-1.91%) |
Oct 11, 2007 | 23.32 | 23.50 | 22.80 | 22.81 | 3,189,261 | -0.42(-1.83%) |
Oct 10, 2007 | 23.56 | 23.60 | 23.16 | 23.24 | 2,570,758 | -0.29(-1.22%) |
Oct 09, 2007 | 23.62 | 23.64 | 23.04 | 23.53 | 2,231,956 | +0.04(+0.18%) |
Oct 08, 2007 | 23.67 | 23.73 | 23.38 | 23.48 | 1,803,559 | -0.36(-1.52%) |
Oct 05, 2007 | 23.43 | 23.91 | 23.20 | 23.84 | 3,389,061 | +0.43(+1.82%) |
Oct 04, 2007 | 23.27 | 23.42 | 22.86 | 23.42 | 2,919,537 | +0.23(+0.98%) |
Oct 03, 2007 | 22.95 | 23.26 | 22.87 | 23.19 | 3,365,627 | +0.19(+0.81%) |
Oct 02, 2007 | 22.66 | 23.07 | 22.62 | 23.00 | 3,491,548 | +0.21(+0.93%) |
Oct 01, 2007 | 22.63 | 22.85 | 22.48 | 22.79 | 3,417,388 | +0.29(+1.27%) |
Sep 28, 2007 | 23.02 | 23.02 | 22.39 | 22.51 | 2,911,266 | -0.53(-2.31%) |
Sep 27, 2007 | 22.96 | 23.09 | 22.82 | 23.04 | 2,988,050 | +0.09(+0.39%) |
Sep 26, 2007 | 22.66 | 22.95 | 22.50 | 22.95 | 3,609,941 | +0.41(+1.82%) |
Sep 25, 2007 | 22.68 | 22.68 | 22.37 | 22.54 | 3,405,276 | -0.16(-0.73%) |
Sep 24, 2007 | 22.27 | 22.83 | 22.24 | 22.70 | 3,610,882 | +0.50(+2.27%) |
Sep 21, 2007 | 22.23 | 22.28 | 21.97 | 22.20 | 5,639,933 | +0.14(+0.63%) |
Sep 20, 2007 | 22.28 | 22.32 | 21.99 | 22.06 | 2,871,728 | -0.28(-1.26%) |
Sep 19, 2007 | 22.22 | 22.52 | 22.07 | 22.34 | 4,770,528 | +0.37(+1.69%) |
Sep 18, 2007 | 21.25 | 22.01 | 21.21 | 21.97 | 4,228,256 | +0.73(+3.45%) |
Sep 17, 2007 | 21.20 | 21.46 | 21.12 | 21.24 | 2,099,258 | -0.14(-0.65%) |
Sep 14, 2007 | 21.35 | 21.45 | 21.01 | 21.37 | 3,704,994 | -0.05(-0.22%) |
Sep 13, 2007 | 21.33 | 21.66 | 21.21 | 21.42 | 2,819,966 | +0.04(+0.17%) |
Sep 12, 2007 | 21.40 | 21.63 | 21.30 | 21.38 | 2,611,603 | -0.17(-0.79%) |
Sep 11, 2007 | 21.21 | 21.65 | 21.18 | 21.55 | 3,259,845 | +0.42(+1.99%) |
Sep 10, 2007 | 21.36 | 21.51 | 20.87 | 21.13 | 3,693,136 | +0.01(+0.03%) |
Sep 07, 2007 | 21.22 | 21.36 | 21.08 | 21.13 | 4,332,532 | -0.45(-2.07%) |
Sep 06, 2007 | 21.44 | 21.72 | 21.26 | 21.58 | 3,381,249 | +0.16(+0.77%) |
Sep 05, 2007 | 21.42 | 21.53 | 21.19 | 21.41 | 4,727,425 | -0.32(-1.49%) |
Sep 04, 2007 | 21.37 | 21.96 | 21.19 | 21.73 | 3,097,596 | +0.36(+1.67%) |
Aug 31, 2007 | 20.84 | 21.59 | 20.84 | 21.38 | 4,063,748 | +0.30(+1.44%) |
Aug 30, 2007 | 20.91 | 21.12 | 20.62 | 21.08 | 2,231,768 | +0.16(+0.79%) |
Aug 29, 2007 | 20.69 | 20.95 | 20.50 | 20.91 | 3,538,981 | +0.43(+2.10%) |
Aug 28, 2007 | 21.25 | 21.34 | 20.46 | 20.48 | 3,915,108 | -0.78(-3.67%) |
Aug 27, 2007 | 21.72 | 21.86 | 21.24 | 21.26 | 2,988,238 | -0.50(-2.29%) |
Aug 24, 2007 | 21.73 | 21.97 | 21.42 | 21.76 | 2,705,903 | -0.10(-0.44%) |
Aug 23, 2007 | 22.07 | 22.26 | 21.67 | 21.86 | 3,848,797 | -0.28(-1.27%) |
Aug 22, 2007 | 22.42 | 22.56 | 21.93 | 22.14 | 4,169,718 | -0.05(-0.24%) |
Aug 21, 2007 | 22.08 | 22.34 | 21.94 | 22.19 | 4,726,296 | +0.11(+0.51%) |
Aug 20, 2007 | 21.44 | 22.33 | 21.35 | 22.08 | 4,807,420 | +0.58(+2.69%) |
Aug 17, 2007 | 21.11 | 22.45 | 20.53 | 21.50 | 9,069,181 | +0.78(+3.74%) |
Aug 16, 2007 | 19.67 | 20.85 | 19.39 | 20.73 | 8,268,857 | +1.06(+5.38%) |
Aug 15, 2007 | 19.58 | 20.41 | 19.39 | 19.67 | 5,542,324 | +0.05(+0.27%) |
Aug 14, 2007 | 20.48 | 20.64 | 19.55 | 19.61 | 5,913,799 | -0.97(-4.72%) |
Aug 13, 2007 | 20.87 | 21.24 | 20.48 | 20.59 | 4,843,183 | -0.28(-1.35%) |
Aug 10, 2007 | 21.19 | 21.88 | 18.59 | 20.87 | 8,018,139 | -1.15(-5.24%) |
Aug 09, 2007 | 22.19 | 22.26 | 19.35 | 22.02 | 7,206,519 | -0.17(-0.77%) |
Aug 08, 2007 | 21.38 | 22.19 | 21.25 | 22.19 | 9,024,383 | +0.86(+4.03%) |
Aug 07, 2007 | 21.25 | 21.84 | 20.83 | 21.33 | 8,550,060 | +0.08(+0.38%) |
Aug 06, 2007 | 21.03 | 21.28 | 20.06 | 21.25 | 6,561,288 | +0.57(+2.75%) |
Aug 03, 2007 | 20.76 | 21.54 | 20.64 | 20.68 | 6,746,715 | -0.86(-3.97%) |
Aug 02, 2007 | 21.46 | 21.77 | 21.25 | 21.54 | 7,270,891 | +0.24(+1.12%) |