Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 21.14 | 21.22 | 20.52 | 21.17 | 3,875,025 | +0.12(+0.55%) |
Oct 30, 2007 | 21.22 | 21.43 | 21.00 | 21.05 | 2,769,574 | -0.17(-0.82%) |
Oct 29, 2007 | 21.43 | 21.55 | 21.02 | 21.22 | 4,306,705 | -0.07(-0.35%) |
Oct 26, 2007 | 21.42 | 21.72 | 21.11 | 21.30 | 2,991,361 | +0.01(+0.04%) |
Oct 25, 2007 | 21.92 | 22.05 | 21.05 | 21.29 | 2,867,972 | -0.54(-2.48%) |
Oct 24, 2007 | 21.89 | 22.04 | 21.46 | 21.83 | 2,214,866 | -0.11(-0.49%) |
Oct 23, 2007 | 21.81 | 22.06 | 21.71 | 21.94 | 1,888,433 | +0.25(+1.15%) |
Oct 22, 2007 | 21.22 | 21.85 | 20.81 | 21.69 | 2,252,471 | +0.46(+2.16%) |
Oct 19, 2007 | 21.92 | 22.00 | 21.22 | 21.23 | 2,817,271 | -0.82(-3.74%) |
Oct 18, 2007 | 21.92 | 22.06 | 21.61 | 22.06 | 2,175,939 | +0.07(+0.30%) |
Oct 17, 2007 | 22.05 | 22.21 | 21.49 | 21.99 | 3,611,908 | +0.31(+1.42%) |
Oct 16, 2007 | 22.26 | 22.26 | 21.25 | 21.68 | 5,439,308 | -0.87(-3.84%) |
Oct 15, 2007 | 23.10 | 23.31 | 22.43 | 22.55 | 2,315,093 | -0.55(-2.38%) |
Oct 12, 2007 | 23.40 | 23.53 | 23.06 | 23.10 | 2,277,462 | -0.50(-2.12%) |
Oct 11, 2007 | 24.14 | 24.45 | 23.37 | 23.60 | 3,933,776 | -0.26(-1.08%) |
Oct 10, 2007 | 23.83 | 23.86 | 23.31 | 23.85 | 2,476,902 | +0.17(+0.74%) |
Oct 09, 2007 | 23.81 | 23.84 | 23.32 | 23.68 | 4,076,267 | +0.19(+0.81%) |
Oct 08, 2007 | 24.55 | 24.76 | 23.48 | 23.49 | 6,090,252 | -0.72(-2.96%) |
Oct 05, 2007 | 23.35 | 24.22 | 23.19 | 24.20 | 6,120,769 | +1.25(+5.44%) |
Oct 04, 2007 | 22.68 | 23.31 | 22.68 | 22.96 | 4,802,662 | +0.34(+1.51%) |
Oct 03, 2007 | 21.64 | 23.01 | 21.62 | 22.61 | 6,637,649 | +0.91(+4.18%) |
Oct 02, 2007 | 21.45 | 21.97 | 21.10 | 21.71 | 3,686,818 | +0.42(+1.95%) |
Oct 01, 2007 | 20.58 | 21.42 | 20.56 | 21.29 | 3,089,760 | +0.42(+1.99%) |
Sep 28, 2007 | 20.73 | 21.17 | 20.69 | 20.87 | 2,618,672 | -0.02(-0.12%) |
Sep 27, 2007 | 20.81 | 21.10 | 20.46 | 20.90 | 5,339,829 | +0.18(+0.88%) |
Sep 26, 2007 | 20.60 | 20.85 | 20.23 | 20.72 | 6,576,718 | +0.42(+2.05%) |
Sep 25, 2007 | 20.33 | 20.53 | 19.98 | 20.30 | 4,117,477 | -0.12(-0.57%) |
Sep 24, 2007 | 21.13 | 21.17 | 20.36 | 20.42 | 3,628,000 | -0.66(-3.12%) |
Sep 21, 2007 | 22.04 | 22.06 | 20.82 | 21.07 | 5,006,788 | -0.52(-2.43%) |
Sep 20, 2007 | 21.36 | 22.30 | 21.31 | 21.60 | 7,350,912 | +0.24(+1.13%) |
Sep 19, 2007 | 20.58 | 21.64 | 20.45 | 21.36 | 11,271,490 | +0.92(+4.52%) |
Sep 18, 2007 | 19.83 | 20.48 | 19.40 | 20.43 | 6,270,950 | +0.75(+3.81%) |
Sep 17, 2007 | 19.73 | 20.27 | 19.60 | 19.68 | 3,039,899 | -0.22(-1.13%) |
Sep 14, 2007 | 19.45 | 19.98 | 18.98 | 19.91 | 3,060,499 | +0.42(+2.18%) |
Sep 13, 2007 | 19.55 | 19.76 | 19.40 | 19.48 | 2,840,344 | +0.12(+0.64%) |
Sep 12, 2007 | 18.97 | 19.56 | 18.83 | 19.36 | 4,186,800 | +0.31(+1.62%) |
Sep 11, 2007 | 18.59 | 19.14 | 18.48 | 19.05 | 7,200,587 | +0.84(+4.62%) |
Sep 10, 2007 | 18.10 | 18.31 | 17.75 | 18.21 | 3,277,065 | +0.28(+1.58%) |
Sep 07, 2007 | 18.05 | 18.22 | 17.73 | 17.93 | 6,704,191 | -0.52(-2.80%) |
Sep 06, 2007 | 18.32 | 18.64 | 18.29 | 18.44 | 5,376,953 | +0.15(+0.82%) |
Sep 05, 2007 | 19.14 | 19.14 | 18.27 | 18.29 | 9,666,238 | -0.94(-4.89%) |
Sep 04, 2007 | 19.22 | 19.39 | 19.17 | 19.24 | 4,134,898 | -0.02(-0.09%) |
Aug 31, 2007 | 19.24 | 19.37 | 18.98 | 19.25 | 3,664,411 | +0.32(+1.71%) |
Aug 30, 2007 | 18.93 | 19.25 | 18.77 | 18.93 | 4,709,910 | -0.20(-1.04%) |
Aug 29, 2007 | 19.46 | 19.51 | 19.04 | 19.13 | 4,190,405 | -0.05(-0.26%) |
Aug 28, 2007 | 19.60 | 19.65 | 19.07 | 19.18 | 4,302,139 | -0.63(-3.19%) |
Aug 27, 2007 | 20.33 | 20.43 | 19.68 | 19.81 | 3,655,881 | -0.52(-2.54%) |
Aug 24, 2007 | 20.86 | 20.91 | 20.28 | 20.33 | 3,630,891 | -0.71(-3.36%) |
Aug 23, 2007 | 21.00 | 21.36 | 20.69 | 21.03 | 3,987,240 | +0.27(+1.32%) |
Aug 22, 2007 | 19.89 | 20.81 | 19.89 | 20.76 | 4,740,547 | +1.19(+6.08%) |
Aug 21, 2007 | 19.56 | 19.78 | 19.24 | 19.57 | 2,793,243 | +0.10(+0.51%) |
Aug 20, 2007 | 20.06 | 20.59 | 19.19 | 19.47 | 5,103,577 | -0.57(-2.87%) |
Aug 17, 2007 | 20.57 | 21.12 | 19.89 | 20.04 | 9,269,476 | +0.15(+0.75%) |
Aug 16, 2007 | 19.24 | 19.89 | 18.34 | 19.89 | 9,267,814 | +0.17(+0.89%) |
Aug 15, 2007 | 20.31 | 20.55 | 19.64 | 19.72 | 5,713,760 | -0.73(-3.58%) |
Aug 14, 2007 | 21.64 | 21.64 | 20.21 | 20.45 | 6,454,951 | -0.95(-4.43%) |
Aug 13, 2007 | 22.69 | 22.69 | 21.35 | 21.40 | 13,128,085 | +0.36(+1.70%) |
Aug 10, 2007 | 20.39 | 21.47 | 19.96 | 21.04 | 5,738,096 | +0.30(+1.44%) |
Aug 09, 2007 | 20.80 | 21.13 | 20.39 | 20.74 | 5,220,267 | -0.29(-1.38%) |
Aug 08, 2007 | 21.34 | 21.56 | 20.81 | 21.03 | 5,736,497 | +0.31(+1.49%) |
Aug 07, 2007 | 20.39 | 21.62 | 19.98 | 20.73 | 7,034,589 | +0.31(+1.51%) |
Aug 06, 2007 | 20.54 | 20.54 | 18.94 | 20.42 | 8,681,299 | +0.06(+0.31%) |
Aug 03, 2007 | 20.44 | 21.08 | 20.19 | 20.35 | 6,395,051 | -0.73(-3.45%) |
Aug 02, 2007 | 21.02 | 21.29 | 20.33 | 21.08 | 9,938,125 | +0.85(+4.20%) |