Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.72 | 23.05 | 22.59 | 23.01 | 461,652 | +0.33(+1.47%) |
Oct 30, 2007 | 22.71 | 22.81 | 22.40 | 22.68 | 774,009 | -0.16(-0.69%) |
Oct 29, 2007 | 23.28 | 23.31 | 22.68 | 22.83 | 749,741 | -0.46(-1.99%) |
Oct 26, 2007 | 23.26 | 23.31 | 22.97 | 23.30 | 764,117 | +0.08(+0.36%) |
Oct 25, 2007 | 23.13 | 23.23 | 22.83 | 23.21 | 971,805 | +0.13(+0.56%) |
Oct 24, 2007 | 23.22 | 23.26 | 22.73 | 23.08 | 700,052 | -0.33(-1.43%) |
Oct 23, 2007 | 23.40 | 23.48 | 22.87 | 23.42 | 569,140 | +0.20(+0.84%) |
Oct 22, 2007 | 22.71 | 23.32 | 22.33 | 23.22 | 778,394 | +0.39(+1.71%) |
Oct 19, 2007 | 23.02 | 23.27 | 22.82 | 22.83 | 707,859 | -0.20(-0.89%) |
Oct 18, 2007 | 23.21 | 23.31 | 22.81 | 23.04 | 1,121,506 | -0.20(-0.84%) |
Oct 17, 2007 | 23.92 | 24.00 | 23.13 | 23.23 | 1,373,569 | -0.59(-2.46%) |
Oct 16, 2007 | 22.96 | 24.32 | 22.31 | 23.82 | 2,295,936 | +1.02(+4.48%) |
Oct 15, 2007 | 22.93 | 23.29 | 22.72 | 22.80 | 1,201,323 | -0.22(-0.97%) |
Oct 12, 2007 | 22.30 | 23.04 | 22.30 | 23.02 | 752,147 | +0.71(+3.16%) |
Oct 11, 2007 | 23.09 | 23.09 | 22.21 | 22.31 | 782,328 | -0.68(-2.95%) |
Oct 10, 2007 | 22.99 | 23.10 | 22.82 | 22.99 | 328,727 | +0.00(+0.00%) |
Oct 09, 2007 | 22.95 | 23.03 | 22.70 | 22.99 | 363,473 | +0.06(+0.28%) |
Oct 08, 2007 | 22.59 | 22.97 | 22.56 | 22.93 | 378,907 | +0.20(+0.86%) |
Oct 05, 2007 | 22.52 | 22.86 | 22.39 | 22.73 | 345,383 | +0.41(+1.83%) |
Oct 04, 2007 | 22.51 | 22.68 | 22.29 | 22.32 | 438,041 | -0.13(-0.58%) |
Oct 03, 2007 | 22.28 | 22.63 | 22.21 | 22.45 | 377,500 | +0.05(+0.21%) |
Oct 02, 2007 | 22.12 | 22.48 | 21.98 | 22.41 | 553,125 | +0.37(+1.69%) |
Oct 01, 2007 | 21.72 | 22.26 | 21.71 | 22.04 | 556,229 | +0.31(+1.41%) |
Sep 28, 2007 | 22.10 | 22.13 | 21.62 | 21.73 | 381,714 | -0.34(-1.56%) |
Sep 27, 2007 | 22.38 | 22.38 | 21.96 | 22.07 | 379,875 | -0.19(-0.83%) |
Sep 26, 2007 | 21.88 | 22.33 | 21.62 | 22.26 | 369,102 | +0.53(+2.44%) |
Sep 25, 2007 | 21.91 | 22.17 | 21.70 | 21.73 | 461,675 | -0.36(-1.64%) |
Sep 24, 2007 | 22.43 | 22.56 | 22.04 | 22.09 | 345,261 | -0.36(-1.61%) |
Sep 21, 2007 | 22.35 | 22.66 | 22.32 | 22.45 | 691,725 | +0.28(+1.26%) |
Sep 20, 2007 | 22.50 | 22.71 | 21.94 | 22.17 | 403,522 | -0.33(-1.48%) |
Sep 19, 2007 | 22.22 | 22.91 | 22.20 | 22.51 | 781,607 | +0.17(+0.75%) |
Sep 18, 2007 | 21.22 | 22.34 | 21.13 | 22.34 | 664,377 | +1.15(+5.43%) |
Sep 17, 2007 | 21.37 | 21.37 | 21.11 | 21.19 | 445,214 | -0.18(-0.83%) |
Sep 14, 2007 | 20.85 | 21.40 | 20.72 | 21.37 | 357,908 | +0.34(+1.63%) |
Sep 13, 2007 | 21.00 | 21.21 | 20.77 | 21.02 | 300,381 | +0.09(+0.44%) |
Sep 12, 2007 | 20.95 | 21.13 | 20.72 | 20.93 | 428,716 | -0.06(-0.27%) |
Sep 11, 2007 | 20.73 | 21.00 | 20.70 | 20.99 | 613,279 | +0.32(+1.57%) |
Sep 10, 2007 | 20.91 | 21.05 | 20.53 | 20.66 | 553,781 | -0.17(-0.80%) |
Sep 07, 2007 | 20.57 | 20.91 | 20.37 | 20.83 | 941,600 | -0.05(-0.22%) |
Sep 06, 2007 | 20.60 | 20.99 | 20.46 | 20.87 | 603,078 | +0.28(+1.35%) |
Sep 05, 2007 | 20.15 | 20.74 | 20.03 | 20.60 | 785,624 | +0.26(+1.28%) |
Sep 04, 2007 | 20.22 | 20.47 | 20.16 | 20.34 | 421,299 | +0.07(+0.37%) |
Aug 31, 2007 | 19.94 | 20.40 | 19.72 | 20.26 | 704,935 | +0.61(+3.12%) |
Aug 30, 2007 | 19.83 | 20.06 | 19.60 | 19.65 | 1,296,419 | -0.40(-1.99%) |
Aug 29, 2007 | 20.08 | 20.34 | 19.77 | 20.05 | 1,426,594 | -0.49(-2.40%) |
Aug 28, 2007 | 20.64 | 20.88 | 20.46 | 20.54 | 765,935 | -0.28(-1.34%) |
Aug 27, 2007 | 20.82 | 20.94 | 20.51 | 20.82 | 587,509 | -0.12(-0.58%) |
Aug 24, 2007 | 20.89 | 21.08 | 20.74 | 20.94 | 422,930 | +0.02(+0.09%) |
Aug 23, 2007 | 21.13 | 21.13 | 20.85 | 20.92 | 461,916 | -0.14(-0.66%) |
Aug 22, 2007 | 20.80 | 21.36 | 20.80 | 21.06 | 700,459 | +0.18(+0.85%) |
Aug 21, 2007 | 20.94 | 21.13 | 20.79 | 20.88 | 468,021 | -0.16(-0.75%) |
Aug 20, 2007 | 21.41 | 21.65 | 20.93 | 21.04 | 760,133 | -0.33(-1.56%) |
Aug 17, 2007 | 21.57 | 22.03 | 20.62 | 21.38 | 1,394,129 | +0.47(+2.27%) |
Aug 16, 2007 | 20.20 | 21.00 | 19.96 | 20.90 | 1,199,966 | +0.70(+3.45%) |
Aug 15, 2007 | 20.18 | 20.72 | 20.16 | 20.21 | 646,083 | -0.05(-0.23%) |
Aug 14, 2007 | 20.24 | 20.43 | 19.96 | 20.25 | 820,144 | +0.01(+0.05%) |
Aug 13, 2007 | 21.02 | 21.39 | 20.14 | 20.24 | 916,649 | -0.57(-2.72%) |
Aug 10, 2007 | 20.96 | 21.36 | 20.75 | 20.81 | 1,903,248 | -0.58(-2.69%) |
Aug 09, 2007 | 21.02 | 22.12 | 20.99 | 21.39 | 2,053,348 | -0.04(-0.17%) |
Aug 08, 2007 | 20.93 | 22.33 | 20.93 | 21.42 | 2,049,459 | +0.65(+3.13%) |
Aug 07, 2007 | 19.81 | 20.84 | 19.70 | 20.77 | 1,172,877 | +0.81(+4.05%) |
Aug 06, 2007 | 19.29 | 20.03 | 18.85 | 19.96 | 1,121,782 | +0.67(+3.46%) |
Aug 03, 2007 | 19.45 | 20.12 | 19.24 | 19.30 | 1,307,100 | -0.33(-1.70%) |
Aug 02, 2007 | 19.18 | 19.71 | 19.15 | 19.63 | 761,335 | +0.49(+2.57%) |