Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.22 | 18.28 | 17.85 | 18.25 | 4,964,009 | +0.05(+0.28%) |
Oct 30, 2007 | 18.42 | 19.60 | 17.76 | 18.20 | 15,113,807 | -3.22(-15.02%) |
Oct 29, 2007 | 20.97 | 21.46 | 20.97 | 21.42 | 1,940,721 | +0.45(+2.15%) |
Oct 26, 2007 | 20.97 | 21.22 | 20.89 | 20.97 | 1,927,559 | +0.12(+0.57%) |
Oct 25, 2007 | 20.86 | 20.95 | 20.71 | 20.85 | 1,305,002 | -0.02(-0.09%) |
Oct 24, 2007 | 20.86 | 20.89 | 20.46 | 20.87 | 1,450,002 | -0.05(-0.22%) |
Oct 23, 2007 | 20.90 | 21.04 | 20.69 | 20.91 | 1,107,573 | +0.09(+0.44%) |
Oct 22, 2007 | 20.47 | 20.82 | 20.40 | 20.82 | 1,478,300 | +0.19(+0.93%) |
Oct 19, 2007 | 21.11 | 21.17 | 20.50 | 20.63 | 4,006,701 | -0.57(-2.71%) |
Oct 18, 2007 | 21.12 | 21.21 | 20.98 | 21.21 | 1,548,058 | +0.07(+0.32%) |
Oct 17, 2007 | 21.04 | 21.18 | 20.95 | 21.14 | 2,045,578 | +0.16(+0.76%) |
Oct 16, 2007 | 20.66 | 21.03 | 20.65 | 20.98 | 2,616,585 | +0.32(+1.54%) |
Oct 15, 2007 | 20.65 | 20.74 | 20.55 | 20.66 | 1,866,795 | -0.02(-0.09%) |
Oct 12, 2007 | 20.65 | 20.77 | 20.58 | 20.68 | 1,371,469 | +0.08(+0.40%) |
Oct 11, 2007 | 20.76 | 20.83 | 20.55 | 20.60 | 2,824,762 | -0.10(-0.46%) |
Oct 10, 2007 | 20.79 | 20.97 | 20.54 | 20.69 | 2,514,799 | -0.12(-0.59%) |
Oct 09, 2007 | 20.92 | 20.97 | 20.80 | 20.81 | 1,384,631 | -0.04(-0.18%) |
Oct 08, 2007 | 20.96 | 21.02 | 20.82 | 20.85 | 696,483 | -0.14(-0.67%) |
Oct 05, 2007 | 20.86 | 21.01 | 20.76 | 20.99 | 1,354,359 | +0.22(+1.05%) |
Oct 04, 2007 | 20.88 | 20.88 | 20.73 | 20.77 | 1,156,492 | -0.09(-0.42%) |
Oct 03, 2007 | 20.76 | 20.92 | 20.75 | 20.86 | 1,130,826 | +0.00(+0.00%) |
Oct 02, 2007 | 20.91 | 20.97 | 20.73 | 20.86 | 1,166,582 | -0.10(-0.48%) |
Oct 01, 2007 | 20.85 | 21.01 | 20.80 | 20.96 | 1,430,865 | +0.26(+1.23%) |
Sep 28, 2007 | 20.68 | 20.76 | 20.62 | 20.71 | 1,011,930 | -0.04(-0.18%) |
Sep 27, 2007 | 20.76 | 20.91 | 20.71 | 20.74 | 1,106,915 | -0.00(-0.02%) |
Sep 26, 2007 | 20.68 | 20.85 | 20.60 | 20.75 | 1,473,474 | +0.18(+0.89%) |
Sep 25, 2007 | 20.39 | 20.60 | 20.19 | 20.56 | 2,267,795 | +0.02(+0.09%) |
Sep 24, 2007 | 20.86 | 20.99 | 20.49 | 20.55 | 1,780,366 | -0.39(-1.85%) |
Sep 21, 2007 | 21.12 | 21.13 | 20.87 | 20.93 | 2,049,746 | +0.06(+0.28%) |
Sep 20, 2007 | 20.88 | 21.13 | 20.80 | 20.87 | 1,520,418 | +0.02(+0.11%) |
Sep 19, 2007 | 20.63 | 20.91 | 20.46 | 20.85 | 2,332,455 | +0.30(+1.44%) |
Sep 18, 2007 | 20.35 | 20.63 | 20.16 | 20.55 | 2,067,734 | +0.21(+1.03%) |
Sep 17, 2007 | 20.50 | 20.57 | 20.33 | 20.35 | 1,059,313 | -0.21(-1.00%) |
Sep 14, 2007 | 20.38 | 20.82 | 20.38 | 20.55 | 1,862,189 | +0.05(+0.27%) |
Sep 13, 2007 | 20.45 | 20.60 | 20.30 | 20.50 | 1,653,792 | +0.05(+0.25%) |
Sep 12, 2007 | 20.51 | 20.83 | 20.43 | 20.45 | 1,920,978 | -0.12(-0.58%) |
Sep 11, 2007 | 20.55 | 20.66 | 20.43 | 20.56 | 2,100,858 | +0.01(+0.07%) |
Sep 10, 2007 | 20.74 | 20.85 | 20.46 | 20.55 | 1,891,364 | -0.18(-0.86%) |
Sep 07, 2007 | 20.51 | 20.76 | 20.44 | 20.73 | 3,344,438 | +0.00(+0.00%) |
Sep 06, 2007 | 20.66 | 20.79 | 20.46 | 20.73 | 2,830,246 | +0.07(+0.35%) |
Sep 05, 2007 | 20.56 | 20.71 | 20.44 | 20.66 | 2,817,742 | +0.02(+0.09%) |
Sep 04, 2007 | 20.41 | 20.74 | 20.23 | 20.64 | 1,881,932 | +0.27(+1.34%) |
Aug 31, 2007 | 20.22 | 20.40 | 20.11 | 20.36 | 1,690,207 | +0.32(+1.61%) |
Aug 30, 2007 | 20.28 | 20.30 | 19.94 | 20.04 | 2,179,610 | -0.24(-1.19%) |
Aug 29, 2007 | 20.01 | 20.31 | 19.98 | 20.28 | 2,330,752 | +0.36(+1.83%) |
Aug 28, 2007 | 20.06 | 20.31 | 19.91 | 19.92 | 2,395,246 | -0.28(-1.40%) |
Aug 27, 2007 | 20.33 | 20.48 | 20.20 | 20.20 | 1,841,020 | -0.19(-0.92%) |
Aug 24, 2007 | 20.27 | 20.42 | 20.16 | 20.39 | 1,448,028 | +0.16(+0.79%) |
Aug 23, 2007 | 20.18 | 20.35 | 20.10 | 20.23 | 1,974,504 | +0.13(+0.64%) |
Aug 22, 2007 | 20.10 | 20.22 | 19.96 | 20.10 | 2,534,981 | +0.05(+0.23%) |
Aug 21, 2007 | 20.13 | 20.26 | 19.98 | 20.05 | 2,893,862 | -0.19(-0.92%) |
Aug 20, 2007 | 20.51 | 20.62 | 20.08 | 20.24 | 2,662,871 | -0.27(-1.33%) |
Aug 17, 2007 | 20.74 | 20.74 | 20.12 | 20.51 | 3,215,890 | +0.41(+2.02%) |
Aug 16, 2007 | 19.71 | 20.18 | 19.62 | 20.11 | 5,364,221 | +0.16(+0.82%) |
Aug 15, 2007 | 20.47 | 20.50 | 19.83 | 19.94 | 3,629,395 | -0.51(-2.47%) |
Aug 14, 2007 | 20.56 | 20.92 | 20.44 | 20.45 | 2,816,165 | -0.11(-0.55%) |
Aug 13, 2007 | 21.00 | 21.12 | 20.50 | 20.56 | 3,573,893 | -0.53(-2.53%) |
Aug 10, 2007 | 21.40 | 21.64 | 20.82 | 21.10 | 3,872,447 | -0.55(-2.53%) |
Aug 09, 2007 | 21.61 | 22.30 | 21.33 | 21.64 | 5,047,741 | +0.03(+0.15%) |
Aug 08, 2007 | 21.28 | 21.67 | 21.19 | 21.61 | 4,040,044 | +0.32(+1.52%) |
Aug 07, 2007 | 21.23 | 21.37 | 21.02 | 21.29 | 4,561,253 | +0.06(+0.28%) |
Aug 06, 2007 | 20.99 | 21.23 | 20.86 | 21.23 | 3,327,705 | +0.29(+1.39%) |
Aug 03, 2007 | 21.08 | 21.56 | 20.93 | 20.94 | 3,977,744 | -0.62(-2.90%) |
Aug 02, 2007 | 21.40 | 21.59 | 21.37 | 21.56 | 4,295,220 | +0.23(+1.07%) |