Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 21.32 | 21.52 | 20.92 | 21.26 | 509,839 | +0.58(+2.78%) |
Oct 30, 2007 | 20.68 | 20.80 | 20.42 | 20.69 | 328,375 | -0.39(-1.85%) |
Oct 29, 2007 | 21.08 | 21.10 | 20.94 | 21.08 | 135,476 | +0.16(+0.79%) |
Oct 26, 2007 | 20.92 | 21.02 | 20.83 | 20.91 | 202,345 | +0.03(+0.15%) |
Oct 25, 2007 | 20.79 | 20.93 | 20.74 | 20.88 | 144,425 | +0.47(+2.31%) |
Oct 24, 2007 | 20.17 | 20.41 | 20.11 | 20.41 | 216,514 | -0.09(-0.43%) |
Oct 23, 2007 | 20.48 | 20.52 | 20.32 | 20.50 | 142,934 | +0.24(+1.17%) |
Oct 22, 2007 | 20.30 | 20.37 | 20.01 | 20.26 | 155,114 | -0.08(-0.42%) |
Oct 19, 2007 | 20.40 | 20.53 | 20.30 | 20.34 | 134,730 | -0.34(-1.63%) |
Oct 18, 2007 | 20.55 | 20.70 | 20.54 | 20.68 | 98,935 | -0.09(-0.43%) |
Oct 17, 2007 | 20.87 | 20.91 | 20.63 | 20.77 | 96,946 | +0.36(+1.75%) |
Oct 16, 2007 | 20.54 | 20.59 | 20.39 | 20.41 | 106,641 | +0.16(+0.81%) |
Oct 15, 2007 | 20.49 | 20.49 | 20.19 | 20.25 | 140,945 | -0.27(-1.29%) |
Oct 12, 2007 | 20.45 | 20.53 | 20.32 | 20.51 | 172,018 | -0.12(-0.60%) |
Oct 11, 2007 | 20.60 | 20.75 | 20.54 | 20.64 | 167,792 | -0.17(-0.83%) |
Oct 10, 2007 | 20.66 | 20.84 | 20.66 | 20.81 | 125,782 | +0.06(+0.27%) |
Oct 09, 2007 | 20.60 | 20.75 | 20.60 | 20.75 | 136,222 | +0.16(+0.76%) |
Oct 08, 2007 | 20.68 | 20.69 | 20.56 | 20.60 | 183,452 | -0.10(-0.47%) |
Oct 05, 2007 | 20.53 | 20.78 | 20.53 | 20.69 | 252,061 | -0.21(-1.00%) |
Oct 04, 2007 | 20.88 | 20.98 | 20.85 | 20.90 | 128,267 | +0.10(+0.50%) |
Oct 03, 2007 | 21.16 | 21.17 | 20.73 | 20.80 | 447,943 | -0.43(-2.05%) |
Oct 02, 2007 | 20.97 | 21.25 | 20.94 | 21.23 | 216,016 | -0.08(-0.40%) |
Oct 01, 2007 | 21.29 | 21.37 | 21.26 | 21.32 | 157,600 | -0.03(-0.13%) |
Sep 28, 2007 | 21.36 | 21.45 | 21.22 | 21.35 | 153,374 | -0.13(-0.62%) |
Sep 27, 2007 | 21.42 | 21.50 | 21.36 | 21.48 | 255,044 | +0.44(+2.08%) |
Sep 26, 2007 | 21.10 | 21.13 | 21.02 | 21.04 | 196,379 | -0.12(-0.59%) |
Sep 25, 2007 | 21.16 | 21.22 | 21.04 | 21.16 | 110,867 | -0.12(-0.55%) |
Sep 24, 2007 | 21.28 | 21.39 | 21.16 | 21.28 | 152,131 | -0.23(-1.05%) |
Sep 21, 2007 | 21.28 | 21.53 | 21.18 | 21.51 | 275,925 | +0.76(+3.69%) |
Sep 20, 2007 | 20.82 | 20.99 | 20.73 | 20.74 | 314,206 | -0.04(-0.21%) |
Sep 19, 2007 | 20.98 | 20.99 | 20.78 | 20.79 | 289,845 | -0.41(-1.95%) |
Sep 18, 2007 | 20.86 | 21.28 | 20.73 | 21.20 | 361,934 | +0.20(+0.96%) |
Sep 17, 2007 | 20.95 | 21.06 | 20.90 | 21.00 | 612,255 | +0.28(+1.36%) |
Sep 14, 2007 | 20.63 | 20.79 | 20.57 | 20.72 | 118,573 | +0.04(+0.18%) |
Sep 13, 2007 | 20.71 | 20.83 | 20.62 | 20.68 | 135,476 | -0.24(-1.13%) |
Sep 12, 2007 | 20.78 | 20.99 | 20.77 | 20.92 | 217,508 | +0.52(+2.56%) |
Sep 11, 2007 | 20.20 | 20.40 | 20.12 | 20.40 | 704,975 | +0.19(+0.96%) |
Sep 10, 2007 | 20.15 | 20.28 | 20.00 | 20.20 | 307,494 | +0.23(+1.17%) |
Sep 07, 2007 | 19.88 | 20.05 | 19.87 | 19.97 | 180,221 | +0.29(+1.49%) |
Sep 06, 2007 | 19.58 | 19.71 | 19.43 | 19.68 | 133,488 | +0.00(+0.02%) |
Sep 05, 2007 | 19.86 | 19.90 | 19.62 | 19.67 | 137,962 | -0.10(-0.49%) |
Sep 04, 2007 | 19.48 | 19.84 | 19.44 | 19.77 | 124,041 | -0.04(-0.18%) |
Aug 31, 2007 | 19.91 | 19.93 | 19.61 | 19.80 | 207,813 | +0.41(+2.14%) |
Aug 30, 2007 | 19.26 | 19.53 | 19.25 | 19.39 | 197,373 | -0.30(-1.53%) |
Aug 29, 2007 | 19.59 | 19.73 | 19.53 | 19.69 | 162,572 | +0.48(+2.49%) |
Aug 28, 2007 | 19.38 | 19.43 | 19.19 | 19.21 | 158,594 | -0.20(-1.02%) |
Aug 27, 2007 | 19.39 | 19.54 | 19.31 | 19.41 | 125,036 | -0.20(-1.01%) |
Aug 24, 2007 | 19.46 | 19.61 | 19.42 | 19.61 | 138,211 | +0.20(+1.04%) |
Aug 23, 2007 | 19.30 | 19.43 | 19.25 | 19.41 | 215,519 | +0.31(+1.64%) |
Aug 22, 2007 | 18.98 | 19.11 | 18.89 | 19.09 | 161,080 | -0.19(-1.00%) |
Aug 21, 2007 | 19.26 | 19.35 | 19.07 | 19.29 | 168,537 | +0.08(+0.42%) |
Aug 20, 2007 | 19.18 | 19.30 | 19.05 | 19.20 | 275,925 | -0.21(-1.10%) |
Aug 17, 2007 | 19.64 | 19.70 | 19.17 | 19.42 | 217,508 | +0.24(+1.24%) |
Aug 16, 2007 | 18.99 | 19.20 | 18.71 | 19.18 | 444,711 | +0.14(+0.76%) |
Aug 15, 2007 | 19.06 | 19.36 | 18.97 | 19.04 | 261,010 | -0.09(-0.48%) |
Aug 14, 2007 | 19.39 | 19.39 | 19.09 | 19.13 | 586,154 | -0.62(-3.12%) |
Aug 13, 2007 | 19.82 | 19.96 | 19.72 | 19.74 | 248,829 | -0.03(-0.14%) |
Aug 10, 2007 | 19.56 | 19.87 | 19.41 | 19.77 | 434,519 | -0.12(-0.59%) |
Aug 09, 2007 | 19.93 | 20.10 | 19.73 | 19.89 | 522,020 | -0.19(-0.96%) |
Aug 08, 2007 | 20.25 | 20.36 | 19.96 | 20.08 | 482,247 | -0.13(-0.64%) |
Aug 07, 2007 | 19.98 | 20.31 | 19.95 | 20.21 | 286,614 | -0.02(-0.12%) |
Aug 06, 2007 | 19.76 | 20.26 | 19.75 | 20.23 | 432,531 | +0.74(+3.78%) |
Aug 03, 2007 | 19.62 | 19.83 | 19.46 | 19.50 | 482,247 | -0.33(-1.68%) |
Aug 02, 2007 | 19.55 | 19.84 | 19.35 | 19.83 | 513,568 | +0.70(+3.66%) |