Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.04 | 18.11 | 17.68 | 18.08 | 5,011,740 | +0.05(+0.28%) |
Oct 30, 2007 | 18.24 | 19.42 | 17.60 | 18.03 | 15,259,132 | -3.19(-15.02%) |
Oct 29, 2007 | 20.77 | 21.25 | 20.77 | 21.22 | 1,959,382 | +0.45(+2.15%) |
Oct 26, 2007 | 20.77 | 21.02 | 20.69 | 20.77 | 1,946,094 | +0.12(+0.57%) |
Oct 25, 2007 | 20.66 | 20.75 | 20.51 | 20.65 | 1,317,550 | -0.02(-0.09%) |
Oct 24, 2007 | 20.66 | 20.69 | 20.26 | 20.67 | 1,463,944 | -0.05(-0.22%) |
Oct 23, 2007 | 20.70 | 20.84 | 20.49 | 20.72 | 1,118,223 | +0.09(+0.44%) |
Oct 22, 2007 | 20.27 | 20.63 | 20.21 | 20.63 | 1,492,514 | +0.19(+0.93%) |
Oct 19, 2007 | 20.91 | 20.97 | 20.30 | 20.44 | 4,045,227 | -0.57(-2.71%) |
Oct 18, 2007 | 20.92 | 21.00 | 20.78 | 21.00 | 1,562,943 | +0.07(+0.32%) |
Oct 17, 2007 | 20.84 | 20.98 | 20.75 | 20.94 | 2,065,247 | +0.16(+0.76%) |
Oct 16, 2007 | 20.47 | 20.83 | 20.45 | 20.78 | 2,641,744 | +0.32(+1.54%) |
Oct 15, 2007 | 20.45 | 20.54 | 20.35 | 20.46 | 1,884,745 | -0.02(-0.09%) |
Oct 12, 2007 | 20.45 | 20.58 | 20.39 | 20.48 | 1,384,656 | +0.08(+0.40%) |
Oct 11, 2007 | 20.56 | 20.63 | 20.36 | 20.40 | 2,851,923 | -0.09(-0.46%) |
Oct 10, 2007 | 20.59 | 20.77 | 20.35 | 20.49 | 2,538,980 | -0.12(-0.59%) |
Oct 09, 2007 | 20.72 | 20.77 | 20.60 | 20.62 | 1,397,945 | -0.04(-0.17%) |
Oct 08, 2007 | 20.76 | 20.82 | 20.63 | 20.65 | 703,180 | -0.14(-0.67%) |
Oct 05, 2007 | 20.66 | 20.81 | 20.56 | 20.79 | 1,367,381 | +0.22(+1.05%) |
Oct 04, 2007 | 20.68 | 20.68 | 20.54 | 20.58 | 1,167,612 | -0.09(-0.41%) |
Oct 03, 2007 | 20.56 | 20.72 | 20.55 | 20.66 | 1,141,699 | +0.00(+0.00%) |
Oct 02, 2007 | 20.71 | 20.77 | 20.53 | 20.66 | 1,177,800 | -0.10(-0.48%) |
Oct 01, 2007 | 20.65 | 20.81 | 20.60 | 20.76 | 1,444,623 | +0.25(+1.23%) |
Sep 28, 2007 | 20.49 | 20.57 | 20.43 | 20.51 | 1,021,660 | -0.04(-0.18%) |
Sep 27, 2007 | 20.57 | 20.71 | 20.52 | 20.54 | 1,117,559 | -0.00(-0.02%) |
Sep 26, 2007 | 20.48 | 20.65 | 20.40 | 20.55 | 1,487,642 | +0.18(+0.89%) |
Sep 25, 2007 | 20.19 | 20.40 | 19.99 | 20.37 | 2,289,600 | +0.02(+0.09%) |
Sep 24, 2007 | 20.66 | 20.79 | 20.30 | 20.35 | 1,797,484 | -0.38(-1.85%) |
Sep 21, 2007 | 20.92 | 20.93 | 20.68 | 20.73 | 2,069,455 | +0.06(+0.28%) |
Sep 20, 2007 | 20.68 | 20.93 | 20.60 | 20.68 | 1,535,037 | +0.02(+0.11%) |
Sep 19, 2007 | 20.43 | 20.72 | 20.27 | 20.65 | 2,354,882 | +0.29(+1.44%) |
Sep 18, 2007 | 20.15 | 20.43 | 19.97 | 20.36 | 2,087,616 | +0.21(+1.03%) |
Sep 17, 2007 | 20.31 | 20.38 | 20.13 | 20.15 | 1,069,499 | -0.20(-1.00%) |
Sep 14, 2007 | 20.18 | 20.62 | 20.18 | 20.35 | 1,880,094 | +0.05(+0.27%) |
Sep 13, 2007 | 20.25 | 20.40 | 20.11 | 20.30 | 1,669,694 | +0.05(+0.24%) |
Sep 12, 2007 | 20.32 | 20.63 | 20.24 | 20.25 | 1,939,449 | -0.12(-0.58%) |
Sep 11, 2007 | 20.35 | 20.46 | 20.24 | 20.37 | 2,121,058 | +0.01(+0.07%) |
Sep 10, 2007 | 20.54 | 20.65 | 20.27 | 20.35 | 1,909,550 | -0.18(-0.86%) |
Sep 07, 2007 | 20.32 | 20.56 | 20.25 | 20.53 | 3,376,596 | +0.00(+0.00%) |
Sep 06, 2007 | 20.46 | 20.59 | 20.27 | 20.53 | 2,857,460 | +0.07(+0.35%) |
Sep 05, 2007 | 20.36 | 20.51 | 20.25 | 20.46 | 2,844,836 | +0.02(+0.09%) |
Sep 04, 2007 | 20.21 | 20.54 | 20.04 | 20.44 | 1,900,027 | +0.27(+1.34%) |
Aug 31, 2007 | 20.02 | 20.20 | 19.92 | 20.17 | 1,706,459 | +0.32(+1.62%) |
Aug 30, 2007 | 20.09 | 20.11 | 19.75 | 19.85 | 2,200,568 | -0.24(-1.19%) |
Aug 29, 2007 | 19.82 | 20.12 | 19.79 | 20.09 | 2,353,163 | +0.36(+1.83%) |
Aug 28, 2007 | 19.87 | 20.12 | 19.72 | 19.73 | 2,418,277 | -0.28(-1.40%) |
Aug 27, 2007 | 20.14 | 20.28 | 20.01 | 20.01 | 1,858,722 | -0.19(-0.92%) |
Aug 24, 2007 | 20.07 | 20.23 | 19.97 | 20.19 | 1,461,951 | +0.16(+0.79%) |
Aug 23, 2007 | 19.99 | 20.16 | 19.91 | 20.03 | 1,993,489 | +0.13(+0.63%) |
Aug 22, 2007 | 19.91 | 20.03 | 19.77 | 19.91 | 2,559,356 | +0.05(+0.23%) |
Aug 21, 2007 | 19.94 | 20.07 | 19.79 | 19.86 | 2,921,688 | -0.19(-0.92%) |
Aug 20, 2007 | 20.31 | 20.42 | 19.89 | 20.05 | 2,688,475 | -0.27(-1.33%) |
Aug 17, 2007 | 20.54 | 20.54 | 19.93 | 20.32 | 3,246,812 | +0.40(+2.02%) |
Aug 16, 2007 | 19.52 | 19.98 | 19.43 | 19.92 | 5,415,800 | +0.16(+0.82%) |
Aug 15, 2007 | 20.27 | 20.31 | 19.65 | 19.75 | 3,664,293 | -0.50(-2.47%) |
Aug 14, 2007 | 20.37 | 20.72 | 20.25 | 20.26 | 2,843,244 | -0.11(-0.55%) |
Aug 13, 2007 | 20.80 | 20.92 | 20.31 | 20.37 | 3,608,258 | -0.53(-2.53%) |
Aug 10, 2007 | 21.20 | 21.43 | 20.62 | 20.90 | 3,909,682 | -0.54(-2.53%) |
Aug 09, 2007 | 21.41 | 22.08 | 21.13 | 21.44 | 5,096,277 | +0.03(+0.15%) |
Aug 08, 2007 | 21.08 | 21.47 | 20.99 | 21.41 | 4,078,891 | +0.32(+1.52%) |
Aug 07, 2007 | 21.03 | 21.17 | 20.82 | 21.09 | 4,605,111 | +0.06(+0.28%) |
Aug 06, 2007 | 20.79 | 21.03 | 20.67 | 21.03 | 3,359,702 | +0.29(+1.39%) |
Aug 03, 2007 | 20.88 | 21.36 | 20.73 | 20.74 | 4,015,992 | -0.62(-2.90%) |
Aug 02, 2007 | 21.19 | 21.38 | 21.16 | 21.36 | 4,336,521 | +0.23(+1.07%) |