Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.94 | 18.09 | 17.70 | 18.04 | 2,218,019 | +0.14(+0.81%) |
Oct 30, 2007 | 17.91 | 17.94 | 17.77 | 17.90 | 1,500,890 | -0.13(-0.71%) |
Oct 29, 2007 | 17.96 | 18.11 | 17.80 | 18.03 | 1,288,042 | -0.01(-0.04%) |
Oct 26, 2007 | 17.93 | 18.10 | 17.85 | 18.04 | 1,188,353 | +0.17(+0.95%) |
Oct 25, 2007 | 18.00 | 18.08 | 17.63 | 17.87 | 2,526,463 | -0.27(-1.46%) |
Oct 24, 2007 | 18.41 | 18.42 | 17.59 | 18.13 | 5,632,950 | -0.61(-3.26%) |
Oct 23, 2007 | 19.18 | 19.20 | 18.50 | 18.74 | 2,317,912 | -0.35(-1.85%) |
Oct 22, 2007 | 18.35 | 19.23 | 18.28 | 19.10 | 1,884,521 | +0.64(+3.49%) |
Oct 19, 2007 | 18.46 | 18.67 | 18.27 | 18.45 | 1,593,708 | -0.02(-0.13%) |
Oct 18, 2007 | 18.73 | 18.85 | 18.45 | 18.48 | 1,114,425 | -0.35(-1.84%) |
Oct 17, 2007 | 18.65 | 18.95 | 18.56 | 18.82 | 1,042,189 | +0.14(+0.73%) |
Oct 16, 2007 | 18.88 | 18.95 | 18.66 | 18.69 | 1,035,832 | -0.29(-1.53%) |
Oct 15, 2007 | 19.04 | 19.13 | 18.74 | 18.98 | 975,759 | -0.09(-0.46%) |
Oct 12, 2007 | 19.07 | 19.27 | 18.90 | 19.07 | 704,362 | -0.02(-0.08%) |
Oct 11, 2007 | 19.51 | 19.54 | 18.82 | 19.08 | 2,502,692 | -0.52(-2.67%) |
Oct 10, 2007 | 19.89 | 19.97 | 19.54 | 19.60 | 1,180,719 | -0.35(-1.77%) |
Oct 09, 2007 | 19.89 | 19.96 | 19.64 | 19.96 | 909,431 | +0.15(+0.77%) |
Oct 08, 2007 | 20.11 | 20.11 | 19.67 | 19.81 | 920,737 | -0.35(-1.76%) |
Oct 05, 2007 | 19.77 | 20.20 | 19.77 | 20.16 | 1,505,549 | +0.42(+2.12%) |
Oct 04, 2007 | 19.67 | 20.10 | 19.67 | 19.74 | 1,538,847 | +0.11(+0.57%) |
Oct 03, 2007 | 19.34 | 19.71 | 19.28 | 19.63 | 1,367,291 | +0.13(+0.66%) |
Oct 02, 2007 | 19.47 | 19.72 | 19.23 | 19.50 | 3,026,247 | +0.06(+0.29%) |
Oct 01, 2007 | 18.89 | 19.52 | 18.89 | 19.44 | 1,447,159 | +0.56(+2.98%) |
Sep 28, 2007 | 19.07 | 19.15 | 18.88 | 18.88 | 771,810 | -0.25(-1.30%) |
Sep 27, 2007 | 18.94 | 19.15 | 18.81 | 19.13 | 823,486 | +0.18(+0.93%) |
Sep 26, 2007 | 18.49 | 19.17 | 18.49 | 18.95 | 1,416,185 | +0.52(+2.84%) |
Sep 25, 2007 | 18.65 | 18.65 | 18.24 | 18.43 | 2,360,023 | -0.48(-2.55%) |
Sep 24, 2007 | 19.47 | 19.56 | 18.91 | 18.91 | 1,388,655 | -0.65(-3.33%) |
Sep 21, 2007 | 19.53 | 19.64 | 19.44 | 19.56 | 1,076,984 | +0.12(+0.62%) |
Sep 20, 2007 | 19.64 | 19.65 | 19.39 | 19.44 | 869,237 | -0.26(-1.31%) |
Sep 19, 2007 | 20.04 | 20.06 | 19.65 | 19.70 | 1,380,057 | -0.23(-1.17%) |
Sep 18, 2007 | 19.28 | 20.05 | 19.24 | 19.93 | 1,356,206 | +0.72(+3.77%) |
Sep 17, 2007 | 19.46 | 19.52 | 19.21 | 19.21 | 746,011 | -0.31(-1.57%) |
Sep 14, 2007 | 19.18 | 19.56 | 19.07 | 19.52 | 695,373 | +0.31(+1.59%) |
Sep 13, 2007 | 19.08 | 19.36 | 18.98 | 19.21 | 788,413 | +0.20(+1.06%) |
Sep 12, 2007 | 19.23 | 19.31 | 18.97 | 19.01 | 880,710 | -0.25(-1.30%) |
Sep 11, 2007 | 19.20 | 19.52 | 19.19 | 19.26 | 1,002,723 | +0.10(+0.55%) |
Sep 10, 2007 | 19.52 | 19.62 | 18.88 | 19.15 | 1,466,863 | -0.31(-1.61%) |
Sep 07, 2007 | 19.89 | 20.06 | 19.36 | 19.47 | 1,088,710 | -0.64(-3.16%) |
Sep 06, 2007 | 20.01 | 20.12 | 19.78 | 20.10 | 1,069,105 | +0.18(+0.89%) |
Sep 05, 2007 | 20.13 | 20.18 | 19.89 | 19.93 | 930,886 | -0.27(-1.31%) |
Sep 04, 2007 | 19.96 | 20.23 | 19.95 | 20.19 | 1,094,583 | +0.14(+0.68%) |
Aug 31, 2007 | 20.27 | 20.31 | 19.93 | 20.05 | 1,140,370 | -0.02(-0.12%) |
Aug 30, 2007 | 19.91 | 20.30 | 19.91 | 20.08 | 1,371,563 | +0.02(+0.12%) |
Aug 29, 2007 | 19.99 | 20.11 | 19.91 | 20.05 | 1,313,035 | +0.14(+0.73%) |
Aug 28, 2007 | 20.14 | 20.17 | 19.89 | 19.91 | 1,591,849 | -0.22(-1.08%) |
Aug 27, 2007 | 20.40 | 20.40 | 20.11 | 20.13 | 862,316 | -0.27(-1.30%) |
Aug 24, 2007 | 20.29 | 20.57 | 20.17 | 20.39 | 1,090,303 | +0.03(+0.16%) |
Aug 23, 2007 | 20.94 | 21.06 | 20.19 | 20.36 | 1,398,534 | -0.56(-2.65%) |
Aug 22, 2007 | 21.17 | 21.27 | 20.65 | 20.92 | 906,917 | -0.10(-0.50%) |
Aug 21, 2007 | 20.86 | 21.13 | 20.67 | 21.02 | 814,671 | +0.05(+0.23%) |
Aug 20, 2007 | 21.18 | 21.47 | 20.89 | 20.97 | 1,163,614 | +0.02(+0.12%) |
Aug 17, 2007 | 21.29 | 21.66 | 20.69 | 20.95 | 1,506,668 | +0.14(+0.70%) |
Aug 16, 2007 | 20.13 | 20.92 | 20.05 | 20.80 | 2,030,188 | +0.55(+2.74%) |
Aug 15, 2007 | 20.33 | 20.88 | 20.22 | 20.25 | 1,017,100 | -0.20(-0.98%) |
Aug 14, 2007 | 20.80 | 20.91 | 20.22 | 20.45 | 1,766,353 | -0.42(-2.00%) |
Aug 13, 2007 | 21.33 | 21.54 | 20.69 | 20.87 | 2,332,972 | -0.31(-1.44%) |
Aug 10, 2007 | 22.02 | 22.52 | 21.00 | 21.17 | 3,193,889 | -1.29(-5.73%) |
Aug 09, 2007 | 21.65 | 22.72 | 21.65 | 22.46 | 3,825,069 | +0.32(+1.45%) |
Aug 08, 2007 | 21.38 | 22.62 | 21.05 | 22.14 | 3,482,984 | +0.66(+3.07%) |
Aug 07, 2007 | 20.60 | 21.50 | 20.55 | 21.48 | 2,545,012 | +0.90(+4.38%) |
Aug 06, 2007 | 20.23 | 20.70 | 20.00 | 20.58 | 2,606,742 | +0.50(+2.48%) |
Aug 03, 2007 | 20.20 | 20.70 | 19.96 | 20.08 | 2,412,519 | +0.02(+0.08%) |
Aug 02, 2007 | 19.95 | 20.19 | 19.85 | 20.06 | 1,062,740 | +0.12(+0.60%) |