Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.61 | 20.93 | 20.55 | 20.82 | 4,496,205 | +0.24(+1.18%) |
Oct 30, 2007 | 20.47 | 20.72 | 20.47 | 20.57 | 3,204,948 | +0.01(+0.03%) |
Oct 29, 2007 | 20.72 | 20.76 | 20.46 | 20.57 | 3,134,523 | -0.17(-0.81%) |
Oct 26, 2007 | 20.61 | 20.73 | 20.29 | 20.73 | 5,157,858 | +0.17(+0.81%) |
Oct 25, 2007 | 20.82 | 20.82 | 20.27 | 20.57 | 3,913,832 | -0.22(-1.07%) |
Oct 24, 2007 | 20.77 | 20.92 | 20.35 | 20.79 | 4,177,818 | -0.19(-0.89%) |
Oct 23, 2007 | 20.91 | 21.01 | 20.81 | 20.98 | 2,450,942 | +0.42(+2.07%) |
Oct 22, 2007 | 20.28 | 20.70 | 20.18 | 20.55 | 3,583,638 | +0.10(+0.50%) |
Oct 19, 2007 | 20.83 | 20.83 | 20.32 | 20.45 | 4,061,007 | -0.34(-1.62%) |
Oct 18, 2007 | 20.66 | 20.91 | 20.64 | 20.79 | 5,102,615 | +0.05(+0.25%) |
Oct 17, 2007 | 20.77 | 20.82 | 20.48 | 20.74 | 4,168,541 | +0.21(+1.03%) |
Oct 16, 2007 | 20.70 | 20.70 | 20.46 | 20.53 | 4,472,168 | -0.17(-0.82%) |
Oct 15, 2007 | 20.65 | 21.38 | 20.65 | 20.70 | 4,488,614 | -0.19(-0.93%) |
Oct 12, 2007 | 20.76 | 21.00 | 20.73 | 20.89 | 1,347,765 | +0.13(+0.61%) |
Oct 11, 2007 | 21.05 | 21.10 | 20.54 | 20.76 | 3,092,353 | -0.21(-0.99%) |
Oct 10, 2007 | 20.97 | 20.97 | 20.97 | 20.97 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 20.97 | 20.97 | 20.97 | 20.97 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 21.13 | 21.28 | 20.87 | 20.97 | 1,288,094 | -0.22(-1.02%) |
Oct 05, 2007 | 20.69 | 21.33 | 20.69 | 21.19 | 3,781,839 | +0.67(+3.25%) |
Oct 04, 2007 | 20.64 | 20.64 | 20.50 | 20.52 | 1,807,422 | -0.09(-0.43%) |
Oct 03, 2007 | 20.86 | 20.86 | 20.52 | 20.61 | 3,401,884 | -0.31(-1.48%) |
Oct 02, 2007 | 20.82 | 20.93 | 20.79 | 20.92 | 867,866 | +0.05(+0.24%) |
Oct 01, 2007 | 20.61 | 20.90 | 20.55 | 20.87 | 3,946,514 | +0.32(+1.57%) |
Sep 28, 2007 | 20.59 | 20.66 | 20.46 | 20.55 | 2,353,528 | +0.05(+0.22%) |
Sep 27, 2007 | 20.61 | 20.65 | 20.46 | 20.50 | 2,362,173 | -0.03(-0.14%) |
Sep 26, 2007 | 20.38 | 20.65 | 20.38 | 20.53 | 4,104,020 | +0.12(+0.58%) |
Sep 25, 2007 | 20.21 | 20.42 | 20.11 | 20.41 | 1,109,502 | +0.11(+0.53%) |
Sep 24, 2007 | 20.51 | 20.59 | 20.26 | 20.31 | 4,170,649 | -0.25(-1.21%) |
Sep 21, 2007 | 20.55 | 20.67 | 20.54 | 20.55 | 1,429,997 | +0.14(+0.71%) |
Sep 20, 2007 | 20.82 | 20.82 | 20.41 | 20.41 | 6,747,681 | -0.46(-2.22%) |
Sep 19, 2007 | 21.12 | 21.12 | 20.74 | 20.87 | 2,519,679 | -0.12(-0.59%) |
Sep 18, 2007 | 20.29 | 21.02 | 20.18 | 21.00 | 5,930,419 | +0.80(+3.97%) |
Sep 17, 2007 | 20.36 | 20.39 | 20.19 | 20.19 | 642,676 | -0.22(-1.07%) |
Sep 14, 2007 | 20.23 | 20.49 | 20.23 | 20.41 | 864,070 | -0.01(-0.03%) |
Sep 13, 2007 | 20.33 | 20.54 | 20.14 | 20.42 | 1,716,755 | +0.25(+1.23%) |
Sep 12, 2007 | 20.21 | 20.29 | 20.11 | 20.17 | 1,944,054 | -0.16(-0.79%) |
Sep 11, 2007 | 20.12 | 20.39 | 20.04 | 20.33 | 1,635,367 | +0.37(+1.88%) |
Sep 10, 2007 | 20.22 | 20.23 | 19.80 | 19.96 | 2,867,163 | -0.20(-1.00%) |
Sep 07, 2007 | 20.20 | 20.33 | 20.03 | 20.16 | 2,493,955 | -0.42(-2.05%) |
Sep 06, 2007 | 20.62 | 20.67 | 20.32 | 20.58 | 745,150 | +0.01(+0.05%) |
Sep 05, 2007 | 20.78 | 20.82 | 20.49 | 20.57 | 3,258,083 | -0.34(-1.63%) |
Sep 04, 2007 | 20.69 | 21.02 | 20.61 | 20.91 | 2,904,273 | +0.16(+0.79%) |
Aug 31, 2007 | 20.65 | 20.85 | 20.48 | 20.75 | 2,401,181 | +0.39(+1.90%) |
Aug 30, 2007 | 20.38 | 20.63 | 20.21 | 20.36 | 4,030,644 | -0.27(-1.31%) |
Aug 29, 2007 | 20.32 | 20.69 | 20.24 | 20.63 | 911,723 | +0.48(+2.39%) |
Aug 28, 2007 | 20.63 | 20.63 | 20.13 | 20.15 | 1,354,934 | -0.51(-2.49%) |
Aug 27, 2007 | 20.82 | 20.89 | 20.66 | 20.67 | 1,720,972 | -0.23(-1.11%) |
Aug 24, 2007 | 20.66 | 20.90 | 20.64 | 20.90 | 1,721,816 | +0.26(+1.28%) |
Aug 23, 2007 | 21.08 | 21.08 | 20.55 | 20.64 | 3,741,355 | -0.28(-1.36%) |
Aug 22, 2007 | 20.75 | 20.95 | 20.72 | 20.92 | 2,178,521 | +0.44(+2.17%) |
Aug 21, 2007 | 20.55 | 20.72 | 20.33 | 20.48 | 2,663,902 | -0.09(-0.43%) |
Aug 20, 2007 | 20.39 | 20.70 | 20.34 | 20.56 | 2,691,735 | +0.31(+1.51%) |
Aug 17, 2007 | 20.37 | 20.63 | 19.94 | 20.26 | 7,183,723 | +0.42(+2.14%) |
Aug 16, 2007 | 19.71 | 20.04 | 19.07 | 19.83 | 6,079,702 | -0.12(-0.59%) |
Aug 15, 2007 | 20.56 | 20.73 | 19.91 | 19.95 | 3,761,597 | -0.76(-3.65%) |
Aug 14, 2007 | 21.29 | 21.29 | 20.61 | 20.71 | 4,061,428 | -0.58(-2.71%) |
Aug 13, 2007 | 21.33 | 21.42 | 21.18 | 21.29 | 1,004,920 | +0.21(+1.00%) |
Aug 10, 2007 | 20.90 | 21.20 | 20.72 | 21.07 | 3,027,832 | -0.04(-0.17%) |
Aug 09, 2007 | 21.19 | 21.54 | 21.11 | 21.11 | 5,252,320 | -0.41(-1.88%) |
Aug 08, 2007 | 21.59 | 21.76 | 21.35 | 21.52 | 5,009,418 | +0.10(+0.48%) |
Aug 07, 2007 | 20.99 | 21.41 | 20.91 | 21.41 | 5,673,602 | +0.33(+1.55%) |
Aug 06, 2007 | 20.68 | 21.09 | 20.53 | 21.09 | 5,025,021 | +0.33(+1.58%) |
Aug 03, 2007 | 21.08 | 21.48 | 20.76 | 20.76 | 4,707,900 | -0.73(-3.38%) |
Aug 02, 2007 | 21.46 | 21.85 | 21.25 | 21.48 | 3,738,825 | -0.01(-0.03%) |