Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.37 | 24.77 | 24.17 | 24.59 | 1,379,376 | +0.28(+1.15%) |
Oct 30, 2007 | 24.29 | 24.57 | 23.97 | 24.31 | 1,246,861 | +0.00(+0.00%) |
Oct 29, 2007 | 24.11 | 24.40 | 23.91 | 24.31 | 943,454 | +0.24(+0.99%) |
Oct 26, 2007 | 24.44 | 24.60 | 23.86 | 24.07 | 958,193 | -0.31(-1.27%) |
Oct 25, 2007 | 24.52 | 24.74 | 24.10 | 24.38 | 1,085,472 | -0.09(-0.35%) |
Oct 24, 2007 | 24.31 | 24.47 | 24.10 | 24.47 | 1,076,525 | +0.11(+0.44%) |
Oct 23, 2007 | 23.93 | 24.44 | 23.88 | 24.36 | 1,296,641 | +0.52(+2.17%) |
Oct 22, 2007 | 23.50 | 23.93 | 23.46 | 23.84 | 1,261,323 | +0.20(+0.85%) |
Oct 19, 2007 | 23.91 | 24.43 | 23.57 | 23.64 | 1,683,061 | -0.27(-1.11%) |
Oct 18, 2007 | 24.01 | 24.16 | 23.84 | 23.91 | 562,464 | -0.14(-0.60%) |
Oct 17, 2007 | 24.00 | 24.16 | 23.76 | 24.05 | 1,432,354 | +0.14(+0.60%) |
Oct 16, 2007 | 24.46 | 24.46 | 23.81 | 23.91 | 709,294 | -0.52(-2.12%) |
Oct 15, 2007 | 24.19 | 24.42 | 24.01 | 24.42 | 1,106,838 | +0.19(+0.77%) |
Oct 12, 2007 | 24.08 | 24.27 | 23.93 | 24.24 | 730,429 | +0.17(+0.69%) |
Oct 11, 2007 | 23.93 | 24.33 | 23.91 | 24.07 | 981,270 | +0.22(+0.90%) |
Oct 10, 2007 | 24.13 | 24.29 | 23.83 | 23.85 | 1,285,934 | -0.36(-1.49%) |
Oct 09, 2007 | 24.16 | 24.32 | 24.01 | 24.21 | 726,953 | +0.11(+0.45%) |
Oct 08, 2007 | 24.13 | 24.31 | 23.93 | 24.11 | 1,001,577 | -0.01(-0.03%) |
Oct 05, 2007 | 24.08 | 24.18 | 23.93 | 24.11 | 998,518 | +0.28(+1.18%) |
Oct 04, 2007 | 24.07 | 24.16 | 23.80 | 23.83 | 814,694 | -0.09(-0.36%) |
Oct 03, 2007 | 23.93 | 24.06 | 23.88 | 23.92 | 987,811 | -0.09(-0.39%) |
Oct 02, 2007 | 24.01 | 24.15 | 23.81 | 24.01 | 1,155,088 | -0.07(-0.30%) |
Oct 01, 2007 | 23.50 | 24.18 | 23.45 | 24.08 | 1,345,587 | +0.56(+2.38%) |
Sep 28, 2007 | 23.50 | 23.69 | 23.33 | 23.52 | 673,697 | +0.00(+0.00%) |
Sep 27, 2007 | 23.65 | 23.65 | 23.20 | 23.52 | 970,569 | -0.09(-0.37%) |
Sep 26, 2007 | 23.29 | 23.66 | 23.21 | 23.61 | 755,737 | +0.44(+1.89%) |
Sep 25, 2007 | 23.07 | 23.28 | 22.78 | 23.17 | 767,556 | +0.04(+0.19%) |
Sep 24, 2007 | 23.30 | 23.48 | 23.09 | 23.13 | 927,602 | -0.14(-0.59%) |
Sep 21, 2007 | 23.43 | 23.57 | 23.14 | 23.27 | 1,529,411 | +0.02(+0.09%) |
Sep 20, 2007 | 23.43 | 23.44 | 23.13 | 23.24 | 776,316 | -0.17(-0.71%) |
Sep 19, 2007 | 23.11 | 23.62 | 23.11 | 23.41 | 1,319,306 | +0.46(+2.01%) |
Sep 18, 2007 | 22.69 | 23.02 | 22.52 | 22.95 | 1,327,510 | +0.39(+1.72%) |
Sep 17, 2007 | 22.44 | 22.67 | 22.44 | 22.56 | 1,202,226 | +0.11(+0.48%) |
Sep 14, 2007 | 22.35 | 22.55 | 22.19 | 22.45 | 810,244 | +0.00(+0.00%) |
Sep 13, 2007 | 22.77 | 22.77 | 22.31 | 22.45 | 781,739 | -0.13(-0.57%) |
Sep 12, 2007 | 22.42 | 22.77 | 22.42 | 22.58 | 1,315,552 | +0.14(+0.64%) |
Sep 11, 2007 | 22.53 | 22.70 | 22.30 | 22.44 | 1,251,728 | -0.09(-0.41%) |
Sep 10, 2007 | 22.62 | 22.82 | 22.34 | 22.53 | 976,548 | +0.02(+0.10%) |
Sep 07, 2007 | 22.39 | 22.69 | 22.37 | 22.51 | 1,423,177 | -0.20(-0.89%) |
Sep 06, 2007 | 22.51 | 22.71 | 22.29 | 22.71 | 1,130,755 | +0.22(+0.96%) |
Sep 05, 2007 | 22.38 | 22.52 | 22.14 | 22.50 | 983,779 | -0.03(-0.13%) |
Sep 04, 2007 | 22.34 | 22.68 | 22.19 | 22.52 | 981,187 | +0.17(+0.74%) |
Aug 31, 2007 | 22.26 | 22.41 | 22.05 | 22.36 | 914,810 | +0.34(+1.54%) |
Aug 30, 2007 | 21.82 | 22.18 | 21.52 | 22.02 | 1,266,885 | -0.02(-0.10%) |
Aug 29, 2007 | 21.66 | 22.07 | 21.54 | 22.04 | 859,468 | +0.60(+2.78%) |
Aug 28, 2007 | 21.65 | 21.75 | 21.44 | 21.45 | 1,072,910 | -0.32(-1.45%) |
Aug 27, 2007 | 21.68 | 21.86 | 21.57 | 21.76 | 880,256 | -0.06(-0.30%) |
Aug 24, 2007 | 21.88 | 22.11 | 21.56 | 21.83 | 1,258,124 | -0.12(-0.52%) |
Aug 23, 2007 | 21.90 | 22.19 | 21.56 | 21.94 | 1,183,176 | +0.12(+0.56%) |
Aug 22, 2007 | 21.81 | 21.93 | 21.55 | 21.82 | 1,143,269 | +0.27(+1.23%) |
Aug 21, 2007 | 21.65 | 21.72 | 21.30 | 21.55 | 1,378,264 | -0.01(-0.03%) |
Aug 20, 2007 | 21.53 | 21.74 | 21.32 | 21.56 | 1,594,069 | +0.12(+0.57%) |
Aug 17, 2007 | 21.32 | 21.68 | 20.76 | 21.44 | 2,793,515 | +0.73(+3.51%) |
Aug 16, 2007 | 21.14 | 21.75 | 20.34 | 20.71 | 3,970,849 | -0.42(-2.01%) |
Aug 15, 2007 | 21.68 | 21.88 | 21.07 | 21.14 | 1,534,278 | -0.55(-2.52%) |
Aug 14, 2007 | 22.55 | 22.55 | 21.61 | 21.68 | 2,130,942 | -0.48(-2.17%) |
Aug 13, 2007 | 21.56 | 22.37 | 21.39 | 22.16 | 2,758,753 | +0.60(+2.80%) |
Aug 10, 2007 | 20.41 | 22.04 | 20.32 | 21.56 | 4,009,369 | +1.22(+6.01%) |
Aug 09, 2007 | 21.78 | 21.65 | 20.09 | 20.34 | 4,975,489 | -1.44(-6.60%) |
Aug 08, 2007 | 22.77 | 22.83 | 21.08 | 21.78 | 3,522,727 | -0.97(-4.27%) |
Aug 07, 2007 | 22.96 | 23.01 | 22.42 | 22.75 | 2,177,523 | -0.21(-0.91%) |
Aug 06, 2007 | 22.92 | 23.09 | 22.55 | 22.96 | 2,217,937 | +0.07(+0.31%) |
Aug 03, 2007 | 23.14 | 23.59 | 22.87 | 22.88 | 2,057,523 | -0.70(-2.99%) |
Aug 02, 2007 | 23.78 | 23.88 | 23.27 | 23.59 | 1,560,558 | -0.03(-0.12%) |