Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.57 | 24.64 | 24.13 | 24.64 | 1,642,028 | +0.09(+0.36%) |
Oct 30, 2007 | 23.25 | 24.64 | 23.03 | 24.55 | 1,468,111 | +1.62(+7.05%) |
Oct 29, 2007 | 23.65 | 23.65 | 22.65 | 22.93 | 1,693,603 | -0.99(-4.14%) |
Oct 26, 2007 | 24.06 | 24.10 | 23.65 | 23.92 | 658,013 | -0.09(-0.37%) |
Oct 25, 2007 | 23.89 | 24.31 | 23.68 | 24.01 | 1,141,083 | +0.34(+1.44%) |
Oct 24, 2007 | 24.97 | 25.08 | 22.88 | 23.67 | 2,837,324 | -0.57(-2.34%) |
Oct 23, 2007 | 24.47 | 24.47 | 24.03 | 24.24 | 913,540 | -0.02(-0.08%) |
Oct 22, 2007 | 23.94 | 24.43 | 23.60 | 24.26 | 1,560,711 | -0.01(-0.06%) |
Oct 19, 2007 | 24.41 | 24.97 | 24.17 | 24.27 | 1,819,608 | -0.14(-0.56%) |
Oct 18, 2007 | 24.33 | 24.54 | 23.81 | 24.41 | 638,086 | -0.11(-0.45%) |
Oct 17, 2007 | 24.29 | 24.52 | 23.98 | 24.52 | 678,672 | +0.29(+1.18%) |
Oct 16, 2007 | 23.70 | 24.29 | 23.65 | 24.23 | 596,035 | +0.61(+2.60%) |
Oct 15, 2007 | 24.35 | 24.36 | 23.43 | 23.61 | 792,223 | -0.68(-2.81%) |
Oct 12, 2007 | 23.53 | 24.42 | 23.53 | 24.30 | 689,953 | +0.85(+3.61%) |
Oct 11, 2007 | 23.99 | 24.19 | 23.26 | 23.45 | 709,153 | -0.44(-1.86%) |
Oct 10, 2007 | 23.87 | 23.95 | 23.64 | 23.89 | 510,322 | +0.03(+0.11%) |
Oct 09, 2007 | 23.65 | 23.89 | 23.39 | 23.87 | 612,885 | +0.33(+1.39%) |
Oct 08, 2007 | 23.29 | 24.62 | 23.21 | 23.54 | 802,772 | +0.19(+0.82%) |
Oct 05, 2007 | 23.26 | 23.50 | 23.10 | 23.35 | 733,909 | +0.09(+0.38%) |
Oct 04, 2007 | 22.94 | 23.44 | 22.94 | 23.26 | 899,621 | +0.45(+1.97%) |
Oct 03, 2007 | 22.57 | 23.16 | 22.50 | 22.81 | 1,000,132 | +0.06(+0.27%) |
Oct 02, 2007 | 21.82 | 23.06 | 21.71 | 22.75 | 2,154,109 | +1.02(+4.68%) |
Oct 01, 2007 | 21.50 | 21.81 | 21.43 | 21.73 | 1,345,183 | +0.24(+1.11%) |
Sep 28, 2007 | 21.50 | 21.50 | 21.19 | 21.49 | 616,987 | -0.05(-0.22%) |
Sep 27, 2007 | 21.73 | 21.84 | 21.46 | 21.54 | 515,157 | -0.10(-0.44%) |
Sep 26, 2007 | 21.70 | 21.80 | 21.46 | 21.64 | 492,594 | +0.01(+0.06%) |
Sep 25, 2007 | 21.38 | 21.71 | 21.34 | 21.62 | 780,062 | +0.16(+0.73%) |
Sep 24, 2007 | 21.58 | 21.81 | 21.25 | 21.46 | 579,039 | -0.25(-1.13%) |
Sep 21, 2007 | 21.72 | 21.84 | 21.52 | 21.71 | 1,384,743 | +0.13(+0.60%) |
Sep 20, 2007 | 21.54 | 21.62 | 21.29 | 21.58 | 604,094 | +0.04(+0.19%) |
Sep 19, 2007 | 21.29 | 21.64 | 21.16 | 21.54 | 1,049,949 | +0.40(+1.91%) |
Sep 18, 2007 | 20.86 | 21.38 | 20.69 | 21.14 | 1,157,932 | +0.27(+1.31%) |
Sep 17, 2007 | 20.82 | 21.07 | 20.71 | 20.86 | 720,136 | -0.01(-0.07%) |
Sep 14, 2007 | 20.95 | 21.08 | 20.69 | 20.88 | 1,048,483 | -0.07(-0.33%) |
Sep 13, 2007 | 21.33 | 21.44 | 20.95 | 20.95 | 562,043 | -0.33(-1.54%) |
Sep 12, 2007 | 21.44 | 21.50 | 21.14 | 21.27 | 395,599 | -0.23(-1.05%) |
Sep 11, 2007 | 21.33 | 21.53 | 20.99 | 21.50 | 1,025,920 | +0.17(+0.80%) |
Sep 10, 2007 | 21.34 | 21.56 | 21.12 | 21.33 | 1,714,262 | -0.01(-0.03%) |
Sep 07, 2007 | 21.40 | 21.42 | 20.82 | 21.34 | 877,936 | -0.30(-1.39%) |
Sep 06, 2007 | 21.72 | 21.74 | 21.14 | 21.64 | 666,657 | -0.08(-0.38%) |
Sep 05, 2007 | 21.06 | 21.90 | 21.04 | 21.72 | 1,441,738 | +0.35(+1.66%) |
Sep 04, 2007 | 21.03 | 21.50 | 20.97 | 21.36 | 951,781 | +0.35(+1.66%) |
Aug 31, 2007 | 20.71 | 21.15 | 20.64 | 21.01 | 597,354 | +0.40(+1.95%) |
Aug 30, 2007 | 20.91 | 20.95 | 20.38 | 20.61 | 724,971 | -0.30(-1.44%) |
Aug 29, 2007 | 20.19 | 20.98 | 19.79 | 20.91 | 1,290,385 | +0.81(+4.01%) |
Aug 28, 2007 | 21.01 | 21.03 | 20.07 | 20.11 | 669,587 | -1.00(-4.75%) |
Aug 27, 2007 | 21.41 | 21.42 | 21.08 | 21.11 | 577,135 | -0.39(-1.81%) |
Aug 24, 2007 | 20.93 | 21.50 | 20.79 | 21.50 | 458,162 | +0.56(+2.67%) |
Aug 23, 2007 | 20.97 | 21.31 | 20.88 | 20.94 | 604,973 | -0.05(-0.23%) |
Aug 22, 2007 | 21.25 | 21.33 | 20.71 | 20.99 | 796,033 | -0.07(-0.36%) |
Aug 21, 2007 | 20.59 | 21.25 | 20.59 | 21.06 | 627,976 | +0.38(+1.81%) |
Aug 20, 2007 | 20.26 | 20.82 | 20.03 | 20.69 | 628,123 | +0.43(+2.12%) |
Aug 17, 2007 | 20.67 | 21.23 | 20.19 | 20.26 | 1,334,633 | -0.33(-1.59%) |
Aug 16, 2007 | 19.40 | 20.66 | 19.21 | 20.58 | 1,418,588 | +0.92(+4.69%) |
Aug 15, 2007 | 19.92 | 20.56 | 19.64 | 19.66 | 1,263,426 | -0.45(-2.24%) |
Aug 14, 2007 | 20.43 | 20.92 | 20.11 | 20.11 | 1,170,387 | -0.25(-1.24%) |
Aug 13, 2007 | 20.35 | 20.65 | 19.87 | 20.37 | 2,241,434 | +0.02(+0.10%) |
Aug 10, 2007 | 18.09 | 20.82 | 17.85 | 20.35 | 3,032,486 | +2.03(+11.07%) |
Aug 09, 2007 | 19.38 | 18.94 | 17.71 | 18.32 | 3,346,474 | -1.06(-5.49%) |
Aug 08, 2007 | 21.31 | 21.66 | 18.52 | 19.38 | 2,967,798 | -2.21(-10.24%) |
Aug 07, 2007 | 21.66 | 21.87 | 21.27 | 21.59 | 1,759,389 | -0.06(-0.28%) |
Aug 06, 2007 | 21.64 | 22.01 | 21.57 | 21.66 | 2,368,466 | +0.38(+1.80%) |
Aug 03, 2007 | 21.51 | 22.08 | 21.23 | 21.27 | 1,620,344 | -0.81(-3.65%) |
Aug 02, 2007 | 21.84 | 22.18 | 21.44 | 22.08 | 3,471,747 | +0.26(+1.19%) |