Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.07 | 23.12 | 22.79 | 23.03 | 4,782,196 | +0.27(+1.18%) |
Oct 30, 2007 | 22.58 | 22.85 | 22.58 | 22.76 | 3,371,206 | +0.04(+0.18%) |
Oct 29, 2007 | 22.72 | 22.79 | 22.63 | 22.72 | 3,096,506 | +0.06(+0.29%) |
Oct 26, 2007 | 22.50 | 22.87 | 22.44 | 22.65 | 3,227,733 | +0.30(+1.34%) |
Oct 25, 2007 | 22.31 | 22.37 | 22.00 | 22.35 | 3,870,416 | +0.19(+0.84%) |
Oct 24, 2007 | 22.50 | 22.50 | 21.78 | 22.17 | 6,920,550 | -0.23(-1.01%) |
Oct 23, 2007 | 22.38 | 22.48 | 22.20 | 22.39 | 7,930,149 | +0.24(+1.10%) |
Oct 22, 2007 | 21.85 | 22.18 | 21.83 | 22.15 | 4,140,391 | +0.14(+0.63%) |
Oct 19, 2007 | 22.55 | 22.56 | 21.96 | 22.01 | 3,756,581 | -0.54(-2.37%) |
Oct 18, 2007 | 22.45 | 22.57 | 22.37 | 22.55 | 2,956,351 | +0.06(+0.25%) |
Oct 17, 2007 | 22.62 | 22.62 | 22.22 | 22.49 | 8,116,257 | +0.19(+0.84%) |
Oct 16, 2007 | 22.25 | 22.38 | 22.19 | 22.31 | 6,909,326 | +0.00(+0.00%) |
Oct 15, 2007 | 22.23 | 22.52 | 22.18 | 22.31 | 6,257,268 | -0.16(-0.72%) |
Oct 12, 2007 | 22.31 | 22.49 | 22.27 | 22.47 | 2,697,895 | +0.22(+0.98%) |
Oct 11, 2007 | 22.59 | 22.71 | 22.10 | 22.25 | 6,051,920 | -0.01(-0.04%) |
Oct 10, 2007 | 22.26 | 22.26 | 22.26 | 22.26 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 22.26 | 22.26 | 22.26 | 22.26 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 22.20 | 22.35 | 22.18 | 22.26 | 1,066,948 | +0.04(+0.18%) |
Oct 05, 2007 | 22.08 | 22.27 | 22.06 | 22.22 | 2,381,178 | +0.24(+1.07%) |
Oct 04, 2007 | 22.03 | 22.03 | 21.87 | 21.98 | 6,260,968 | +0.06(+0.26%) |
Oct 03, 2007 | 22.07 | 22.14 | 21.89 | 21.92 | 2,532,877 | -0.26(-1.17%) |
Oct 02, 2007 | 22.27 | 22.27 | 22.08 | 22.18 | 4,385,946 | +0.08(+0.37%) |
Oct 01, 2007 | 22.03 | 22.19 | 21.91 | 22.10 | 12,507,877 | +0.24(+1.08%) |
Sep 28, 2007 | 22.19 | 22.19 | 21.82 | 21.87 | 3,272,748 | -0.08(-0.37%) |
Sep 27, 2007 | 22.04 | 22.04 | 21.91 | 21.95 | 3,334,661 | -0.02(-0.07%) |
Sep 26, 2007 | 22.18 | 22.18 | 21.85 | 21.96 | 4,787,516 | +0.14(+0.63%) |
Sep 25, 2007 | 21.62 | 21.89 | 21.57 | 21.83 | 3,659,197 | +0.22(+1.01%) |
Sep 24, 2007 | 21.71 | 21.87 | 21.61 | 21.61 | 7,727,390 | -0.06(-0.26%) |
Sep 21, 2007 | 21.58 | 21.71 | 21.57 | 21.66 | 4,349,933 | +0.12(+0.56%) |
Sep 20, 2007 | 21.43 | 21.62 | 21.43 | 21.54 | 2,285,842 | +0.08(+0.38%) |
Sep 19, 2007 | 21.50 | 21.58 | 21.38 | 21.46 | 2,555,817 | +0.08(+0.38%) |
Sep 18, 2007 | 21.15 | 21.39 | 20.80 | 21.38 | 4,185,901 | +0.41(+1.97%) |
Sep 17, 2007 | 20.97 | 21.07 | 20.89 | 20.97 | 1,146,066 | -0.01(-0.04%) |
Sep 14, 2007 | 20.90 | 21.07 | 20.90 | 20.98 | 3,572,075 | -0.11(-0.50%) |
Sep 13, 2007 | 21.19 | 21.20 | 21.06 | 21.08 | 2,263,642 | +0.00(+0.00%) |
Sep 12, 2007 | 21.08 | 21.26 | 21.03 | 21.08 | 3,438,383 | -0.06(-0.27%) |
Sep 11, 2007 | 20.97 | 21.21 | 20.96 | 21.14 | 3,060,123 | +0.30(+1.44%) |
Sep 10, 2007 | 21.02 | 21.08 | 20.72 | 20.84 | 4,317,003 | -0.04(-0.19%) |
Sep 07, 2007 | 20.98 | 21.04 | 20.76 | 20.88 | 5,843,488 | -0.44(-2.05%) |
Sep 06, 2007 | 21.29 | 21.33 | 21.14 | 21.32 | 2,822,831 | +0.11(+0.50%) |
Sep 05, 2007 | 21.36 | 21.38 | 21.13 | 21.21 | 3,037,676 | -0.23(-1.06%) |
Sep 04, 2007 | 21.15 | 21.58 | 21.11 | 21.44 | 5,481,384 | +0.32(+1.54%) |
Aug 31, 2007 | 21.20 | 21.20 | 20.98 | 21.11 | 5,739,395 | +0.14(+0.66%) |
Aug 30, 2007 | 20.76 | 21.12 | 20.61 | 20.98 | 5,318,832 | +0.09(+0.43%) |
Aug 29, 2007 | 20.47 | 20.91 | 20.47 | 20.89 | 4,035,682 | +0.49(+2.38%) |
Aug 28, 2007 | 20.69 | 20.71 | 20.32 | 20.40 | 3,452,813 | -0.37(-1.80%) |
Aug 27, 2007 | 20.78 | 20.90 | 20.77 | 20.77 | 1,811,506 | -0.11(-0.54%) |
Aug 24, 2007 | 20.59 | 20.93 | 20.55 | 20.89 | 3,166,435 | +0.29(+1.42%) |
Aug 23, 2007 | 20.64 | 20.68 | 20.48 | 20.59 | 2,351,085 | +0.06(+0.28%) |
Aug 22, 2007 | 20.54 | 20.59 | 20.42 | 20.54 | 2,460,727 | +0.27(+1.32%) |
Aug 21, 2007 | 20.14 | 20.44 | 20.14 | 20.27 | 3,522,767 | +0.06(+0.32%) |
Aug 20, 2007 | 20.29 | 20.34 | 20.10 | 20.21 | 2,704,925 | +0.07(+0.36%) |
Aug 17, 2007 | 20.45 | 20.46 | 19.92 | 20.13 | 4,942,356 | +0.19(+0.98%) |
Aug 16, 2007 | 19.92 | 20.00 | 19.38 | 19.94 | 4,981,888 | -0.13(-0.65%) |
Aug 15, 2007 | 20.31 | 20.47 | 19.97 | 20.07 | 3,790,682 | -0.26(-1.28%) |
Aug 14, 2007 | 20.77 | 20.80 | 20.23 | 20.33 | 1,875,515 | -0.42(-2.03%) |
Aug 13, 2007 | 20.76 | 20.82 | 20.62 | 20.75 | 3,281,751 | +0.28(+1.39%) |
Aug 10, 2007 | 20.46 | 20.71 | 20.21 | 20.46 | 6,006,767 | -0.29(-1.41%) |
Aug 09, 2007 | 20.95 | 21.41 | 20.60 | 20.76 | 4,546,752 | -0.49(-2.29%) |
Aug 08, 2007 | 21.07 | 21.24 | 20.97 | 21.24 | 6,518,981 | +0.32(+1.55%) |
Aug 07, 2007 | 20.82 | 21.04 | 20.58 | 20.92 | 3,844,721 | +0.04(+0.19%) |
Aug 06, 2007 | 20.69 | 20.89 | 20.51 | 20.88 | 3,093,450 | +0.19(+0.90%) |
Aug 03, 2007 | 20.85 | 20.96 | 20.68 | 20.69 | 3,278,107 | -0.27(-1.28%) |
Aug 02, 2007 | 20.90 | 21.12 | 20.85 | 20.96 | 6,219,525 | +0.04(+0.19%) |