Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.88 | 21.07 | 20.48 | 20.82 | 520,721 | +0.56(+2.78%) |
Oct 30, 2007 | 20.25 | 20.36 | 19.99 | 20.25 | 335,384 | -0.38(-1.85%) |
Oct 29, 2007 | 20.64 | 20.66 | 20.50 | 20.64 | 138,368 | +0.16(+0.79%) |
Oct 26, 2007 | 20.48 | 20.58 | 20.40 | 20.47 | 206,663 | +0.03(+0.15%) |
Oct 25, 2007 | 20.36 | 20.49 | 20.30 | 20.44 | 147,508 | +0.46(+2.31%) |
Oct 24, 2007 | 19.75 | 19.99 | 19.69 | 19.98 | 221,135 | -0.09(-0.43%) |
Oct 23, 2007 | 20.05 | 20.09 | 19.89 | 20.07 | 145,984 | +0.23(+1.17%) |
Oct 22, 2007 | 19.87 | 19.94 | 19.59 | 19.84 | 158,425 | -0.08(-0.42%) |
Oct 19, 2007 | 19.97 | 20.10 | 19.87 | 19.92 | 137,606 | -0.33(-1.63%) |
Oct 18, 2007 | 20.12 | 20.27 | 20.11 | 20.25 | 101,046 | -0.09(-0.43%) |
Oct 17, 2007 | 20.44 | 20.47 | 20.20 | 20.34 | 99,015 | +0.35(+1.75%) |
Oct 16, 2007 | 20.12 | 20.16 | 19.97 | 19.99 | 108,917 | +0.16(+0.81%) |
Oct 15, 2007 | 20.06 | 20.06 | 19.76 | 19.82 | 143,953 | -0.26(-1.29%) |
Oct 12, 2007 | 20.02 | 20.10 | 19.89 | 20.08 | 175,689 | -0.12(-0.60%) |
Oct 11, 2007 | 20.17 | 20.32 | 20.11 | 20.21 | 171,373 | -0.17(-0.83%) |
Oct 10, 2007 | 20.23 | 20.41 | 20.23 | 20.38 | 128,466 | +0.06(+0.27%) |
Oct 09, 2007 | 20.17 | 20.32 | 20.17 | 20.32 | 139,129 | +0.15(+0.76%) |
Oct 08, 2007 | 20.25 | 20.26 | 20.13 | 20.17 | 187,368 | -0.09(-0.47%) |
Oct 05, 2007 | 20.10 | 20.34 | 20.10 | 20.26 | 257,441 | -0.20(-1.00%) |
Oct 04, 2007 | 20.44 | 20.54 | 20.41 | 20.47 | 131,005 | +0.10(+0.50%) |
Oct 03, 2007 | 20.72 | 20.73 | 20.30 | 20.36 | 457,503 | -0.43(-2.05%) |
Oct 02, 2007 | 20.53 | 20.80 | 20.50 | 20.79 | 220,627 | -0.08(-0.40%) |
Oct 01, 2007 | 20.85 | 20.92 | 20.82 | 20.87 | 160,964 | -0.03(-0.13%) |
Sep 28, 2007 | 20.91 | 21.00 | 20.78 | 20.90 | 156,648 | -0.13(-0.62%) |
Sep 27, 2007 | 20.97 | 21.05 | 20.91 | 21.03 | 260,487 | +0.43(+2.08%) |
Sep 26, 2007 | 20.66 | 20.69 | 20.58 | 20.60 | 200,570 | -0.12(-0.59%) |
Sep 25, 2007 | 20.71 | 20.78 | 20.60 | 20.72 | 113,233 | -0.11(-0.55%) |
Sep 24, 2007 | 20.84 | 20.94 | 20.71 | 20.84 | 155,378 | -0.22(-1.05%) |
Sep 21, 2007 | 20.84 | 21.08 | 20.73 | 21.06 | 281,814 | +0.75(+3.68%) |
Sep 20, 2007 | 20.38 | 20.55 | 20.30 | 20.31 | 320,912 | -0.04(-0.21%) |
Sep 19, 2007 | 20.54 | 20.55 | 20.35 | 20.35 | 296,031 | -0.41(-1.95%) |
Sep 18, 2007 | 20.43 | 20.84 | 20.30 | 20.76 | 369,659 | +0.20(+0.96%) |
Sep 17, 2007 | 20.52 | 20.62 | 20.46 | 20.56 | 625,323 | +0.28(+1.36%) |
Sep 14, 2007 | 20.20 | 20.36 | 20.14 | 20.28 | 121,103 | +0.04(+0.17%) |
Sep 13, 2007 | 20.28 | 20.39 | 20.19 | 20.25 | 138,368 | -0.23(-1.13%) |
Sep 12, 2007 | 20.35 | 20.55 | 20.33 | 20.48 | 222,150 | +0.51(+2.56%) |
Sep 11, 2007 | 19.78 | 19.97 | 19.70 | 19.97 | 720,022 | +0.19(+0.96%) |
Sep 10, 2007 | 19.73 | 19.86 | 19.58 | 19.78 | 314,057 | +0.23(+1.17%) |
Sep 07, 2007 | 19.47 | 19.63 | 19.46 | 19.55 | 184,067 | +0.29(+1.49%) |
Sep 06, 2007 | 19.17 | 19.30 | 19.03 | 19.26 | 136,337 | +0.00(+0.02%) |
Sep 05, 2007 | 19.45 | 19.48 | 19.21 | 19.26 | 140,907 | -0.09(-0.49%) |
Sep 04, 2007 | 19.07 | 19.43 | 19.04 | 19.36 | 126,689 | -0.04(-0.18%) |
Aug 31, 2007 | 19.49 | 19.51 | 19.20 | 19.39 | 212,249 | +0.41(+2.14%) |
Aug 30, 2007 | 18.86 | 19.13 | 18.84 | 18.98 | 201,586 | -0.30(-1.53%) |
Aug 29, 2007 | 19.18 | 19.32 | 19.13 | 19.28 | 166,041 | +0.47(+2.49%) |
Aug 28, 2007 | 18.98 | 19.03 | 18.79 | 18.81 | 161,979 | -0.19(-1.02%) |
Aug 27, 2007 | 18.98 | 19.13 | 18.91 | 19.00 | 127,705 | -0.19(-1.01%) |
Aug 24, 2007 | 19.05 | 19.20 | 19.01 | 19.20 | 141,161 | +0.20(+1.04%) |
Aug 23, 2007 | 18.89 | 19.02 | 18.84 | 19.00 | 220,119 | +0.31(+1.64%) |
Aug 22, 2007 | 18.58 | 18.71 | 18.50 | 18.69 | 164,518 | -0.19(-1.00%) |
Aug 21, 2007 | 18.85 | 18.94 | 18.67 | 18.88 | 172,135 | +0.08(+0.42%) |
Aug 20, 2007 | 18.78 | 18.90 | 18.65 | 18.80 | 281,814 | -0.21(-1.10%) |
Aug 17, 2007 | 19.23 | 19.29 | 18.77 | 19.01 | 222,150 | +0.23(+1.24%) |
Aug 16, 2007 | 18.59 | 18.80 | 18.32 | 18.78 | 454,203 | +0.14(+0.76%) |
Aug 15, 2007 | 18.67 | 18.96 | 18.58 | 18.64 | 266,581 | -0.09(-0.48%) |
Aug 14, 2007 | 18.99 | 18.99 | 18.69 | 18.73 | 598,665 | -0.60(-3.12%) |
Aug 13, 2007 | 19.41 | 19.54 | 19.30 | 19.33 | 254,140 | -0.03(-0.14%) |
Aug 10, 2007 | 19.15 | 19.46 | 19.00 | 19.36 | 443,794 | -0.11(-0.59%) |
Aug 09, 2007 | 19.52 | 19.68 | 19.32 | 19.47 | 533,162 | -0.19(-0.96%) |
Aug 08, 2007 | 19.83 | 19.93 | 19.54 | 19.66 | 492,540 | -0.13(-0.64%) |
Aug 07, 2007 | 19.56 | 19.88 | 19.53 | 19.79 | 292,731 | -0.02(-0.12%) |
Aug 06, 2007 | 19.35 | 19.84 | 19.34 | 19.81 | 441,762 | +0.72(+3.78%) |
Aug 03, 2007 | 19.21 | 19.42 | 19.06 | 19.09 | 492,540 | -0.33(-1.68%) |
Aug 02, 2007 | 19.15 | 19.43 | 18.95 | 19.42 | 524,530 | +0.69(+3.66%) |