Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.26 | 18.33 | 17.90 | 18.30 | 4,950,854 | +0.05(+0.28%) |
Oct 30, 2007 | 18.47 | 19.65 | 17.81 | 18.25 | 15,073,752 | -3.23(-15.02%) |
Oct 29, 2007 | 21.03 | 21.51 | 21.03 | 21.48 | 1,935,578 | +0.45(+2.15%) |
Oct 26, 2007 | 21.03 | 21.28 | 20.95 | 21.03 | 1,922,451 | +0.12(+0.57%) |
Oct 25, 2007 | 20.91 | 21.01 | 20.76 | 20.91 | 1,301,543 | -0.02(-0.09%) |
Oct 24, 2007 | 20.91 | 20.95 | 20.51 | 20.92 | 1,446,159 | -0.05(-0.22%) |
Oct 23, 2007 | 20.95 | 21.10 | 20.74 | 20.97 | 1,104,638 | +0.09(+0.44%) |
Oct 22, 2007 | 20.52 | 20.88 | 20.46 | 20.88 | 1,474,382 | +0.19(+0.93%) |
Oct 19, 2007 | 21.16 | 21.23 | 20.55 | 20.69 | 3,996,082 | -0.58(-2.71%) |
Oct 18, 2007 | 21.18 | 21.26 | 21.03 | 21.26 | 1,543,955 | +0.07(+0.32%) |
Oct 17, 2007 | 21.09 | 21.24 | 21.00 | 21.19 | 2,040,157 | +0.16(+0.76%) |
Oct 16, 2007 | 20.72 | 21.09 | 20.70 | 21.03 | 2,609,650 | +0.32(+1.54%) |
Oct 15, 2007 | 20.70 | 20.79 | 20.60 | 20.71 | 1,861,848 | -0.02(-0.09%) |
Oct 12, 2007 | 20.70 | 20.83 | 20.64 | 20.73 | 1,367,835 | +0.08(+0.40%) |
Oct 11, 2007 | 20.82 | 20.88 | 20.61 | 20.65 | 2,817,276 | -0.10(-0.46%) |
Oct 10, 2007 | 20.84 | 21.03 | 20.60 | 20.75 | 2,508,135 | -0.12(-0.59%) |
Oct 09, 2007 | 20.98 | 21.02 | 20.86 | 20.87 | 1,380,962 | -0.04(-0.18%) |
Oct 08, 2007 | 21.01 | 21.07 | 20.88 | 20.91 | 694,637 | -0.14(-0.67%) |
Oct 05, 2007 | 20.92 | 21.07 | 20.82 | 21.05 | 1,350,769 | +0.22(+1.05%) |
Oct 04, 2007 | 20.93 | 20.94 | 20.79 | 20.83 | 1,153,427 | -0.09(-0.42%) |
Oct 03, 2007 | 20.82 | 20.98 | 20.81 | 20.92 | 1,127,829 | +0.00(+0.00%) |
Oct 02, 2007 | 20.97 | 21.03 | 20.78 | 20.92 | 1,163,491 | -0.10(-0.48%) |
Oct 01, 2007 | 20.90 | 21.07 | 20.85 | 21.02 | 1,427,072 | +0.26(+1.23%) |
Sep 28, 2007 | 20.74 | 20.82 | 20.68 | 20.76 | 1,009,248 | -0.04(-0.18%) |
Sep 27, 2007 | 20.82 | 20.97 | 20.77 | 20.80 | 1,103,982 | -0.00(-0.02%) |
Sep 26, 2007 | 20.73 | 20.91 | 20.66 | 20.80 | 1,469,569 | +0.18(+0.89%) |
Sep 25, 2007 | 20.44 | 20.65 | 20.24 | 20.62 | 2,261,784 | +0.02(+0.09%) |
Sep 24, 2007 | 20.92 | 21.05 | 20.55 | 20.60 | 1,775,647 | -0.39(-1.85%) |
Sep 21, 2007 | 21.18 | 21.19 | 20.93 | 20.99 | 2,044,313 | +0.06(+0.28%) |
Sep 20, 2007 | 20.93 | 21.19 | 20.85 | 20.93 | 1,516,389 | +0.02(+0.11%) |
Sep 19, 2007 | 20.68 | 20.97 | 20.52 | 20.91 | 2,326,273 | +0.30(+1.44%) |
Sep 18, 2007 | 20.40 | 20.68 | 20.21 | 20.61 | 2,062,254 | +0.21(+1.03%) |
Sep 17, 2007 | 20.56 | 20.63 | 20.38 | 20.40 | 1,056,506 | -0.21(-1.00%) |
Sep 14, 2007 | 20.43 | 20.87 | 20.43 | 20.60 | 1,857,253 | +0.05(+0.27%) |
Sep 13, 2007 | 20.50 | 20.66 | 20.36 | 20.55 | 1,649,409 | +0.05(+0.25%) |
Sep 12, 2007 | 20.57 | 20.89 | 20.49 | 20.50 | 1,915,887 | -0.12(-0.58%) |
Sep 11, 2007 | 20.60 | 20.71 | 20.49 | 20.62 | 2,095,290 | +0.01(+0.07%) |
Sep 10, 2007 | 20.80 | 20.91 | 20.52 | 20.60 | 1,886,352 | -0.18(-0.86%) |
Sep 07, 2007 | 20.57 | 20.82 | 20.50 | 20.78 | 3,335,574 | +0.00(+0.00%) |
Sep 06, 2007 | 20.71 | 20.84 | 20.52 | 20.78 | 2,822,745 | +0.07(+0.35%) |
Sep 05, 2007 | 20.61 | 20.76 | 20.50 | 20.71 | 2,810,275 | +0.02(+0.09%) |
Sep 04, 2007 | 20.46 | 20.79 | 20.28 | 20.69 | 1,876,944 | +0.27(+1.34%) |
Aug 31, 2007 | 20.27 | 20.45 | 20.17 | 20.42 | 1,685,727 | +0.32(+1.61%) |
Aug 30, 2007 | 20.34 | 20.35 | 20.00 | 20.09 | 2,173,833 | -0.24(-1.19%) |
Aug 29, 2007 | 20.07 | 20.36 | 20.03 | 20.34 | 2,324,575 | +0.37(+1.83%) |
Aug 28, 2007 | 20.12 | 20.36 | 19.96 | 19.97 | 2,388,898 | -0.28(-1.40%) |
Aug 27, 2007 | 20.39 | 20.53 | 20.25 | 20.25 | 1,836,141 | -0.19(-0.92%) |
Aug 24, 2007 | 20.32 | 20.48 | 20.22 | 20.44 | 1,444,190 | +0.16(+0.79%) |
Aug 23, 2007 | 20.23 | 20.40 | 20.15 | 20.28 | 1,969,271 | +0.13(+0.64%) |
Aug 22, 2007 | 20.15 | 20.28 | 20.02 | 20.15 | 2,528,263 | +0.05(+0.23%) |
Aug 21, 2007 | 20.18 | 20.32 | 20.03 | 20.11 | 2,886,193 | -0.19(-0.92%) |
Aug 20, 2007 | 20.56 | 20.67 | 20.13 | 20.29 | 2,655,814 | -0.27(-1.33%) |
Aug 17, 2007 | 20.80 | 20.80 | 20.18 | 20.57 | 3,207,367 | +0.41(+2.02%) |
Aug 16, 2007 | 19.76 | 20.23 | 19.67 | 20.16 | 5,350,005 | +0.16(+0.82%) |
Aug 15, 2007 | 20.52 | 20.56 | 19.89 | 20.00 | 3,619,776 | -0.51(-2.47%) |
Aug 14, 2007 | 20.62 | 20.98 | 20.50 | 20.50 | 2,808,702 | -0.11(-0.55%) |
Aug 13, 2007 | 21.06 | 21.18 | 20.56 | 20.62 | 3,564,422 | -0.53(-2.53%) |
Aug 10, 2007 | 21.46 | 21.70 | 20.87 | 21.15 | 3,862,184 | -0.55(-2.53%) |
Aug 09, 2007 | 21.67 | 22.36 | 21.39 | 21.70 | 5,034,363 | +0.03(+0.15%) |
Aug 08, 2007 | 21.34 | 21.73 | 21.25 | 21.67 | 4,029,337 | +0.32(+1.52%) |
Aug 07, 2007 | 21.29 | 21.43 | 21.07 | 21.35 | 4,549,165 | +0.06(+0.28%) |
Aug 06, 2007 | 21.05 | 21.29 | 20.92 | 21.29 | 3,318,885 | +0.29(+1.39%) |
Aug 03, 2007 | 21.14 | 21.62 | 20.99 | 20.99 | 3,967,202 | -0.63(-2.90%) |
Aug 02, 2007 | 21.45 | 21.64 | 21.42 | 21.62 | 4,283,837 | +0.23(+1.07%) |