Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 21.28 | 21.37 | 20.66 | 21.31 | 3,848,953 | +0.12(+0.55%) |
Oct 30, 2007 | 21.37 | 21.58 | 21.14 | 21.19 | 2,750,940 | -0.18(-0.82%) |
Oct 29, 2007 | 21.58 | 21.70 | 21.16 | 21.37 | 4,277,728 | -0.08(-0.35%) |
Oct 26, 2007 | 21.57 | 21.86 | 21.25 | 21.44 | 2,971,234 | +0.01(+0.04%) |
Oct 25, 2007 | 22.07 | 22.20 | 21.19 | 21.44 | 2,848,676 | -0.54(-2.48%) |
Oct 24, 2007 | 22.04 | 22.19 | 21.60 | 21.98 | 2,199,964 | -0.11(-0.49%) |
Oct 23, 2007 | 21.95 | 22.21 | 21.85 | 22.09 | 1,875,727 | +0.25(+1.15%) |
Oct 22, 2007 | 21.37 | 22.00 | 20.95 | 21.84 | 2,237,316 | +0.46(+2.16%) |
Oct 19, 2007 | 22.06 | 22.15 | 21.37 | 21.38 | 2,798,316 | -0.83(-3.74%) |
Oct 18, 2007 | 22.07 | 22.21 | 21.75 | 22.21 | 2,161,299 | +0.07(+0.30%) |
Oct 17, 2007 | 22.20 | 22.36 | 21.64 | 22.14 | 3,587,606 | +0.31(+1.42%) |
Oct 16, 2007 | 22.41 | 22.42 | 21.39 | 21.83 | 5,402,711 | -0.87(-3.84%) |
Oct 15, 2007 | 23.25 | 23.46 | 22.58 | 22.70 | 2,299,517 | -0.55(-2.38%) |
Oct 12, 2007 | 23.56 | 23.69 | 23.21 | 23.25 | 2,262,138 | -0.50(-2.12%) |
Oct 11, 2007 | 24.30 | 24.62 | 23.53 | 23.76 | 3,907,308 | -0.26(-1.08%) |
Oct 10, 2007 | 23.99 | 24.02 | 23.47 | 24.02 | 2,460,236 | +0.18(+0.74%) |
Oct 09, 2007 | 23.97 | 24.00 | 23.48 | 23.84 | 4,048,841 | +0.19(+0.81%) |
Oct 08, 2007 | 24.71 | 24.93 | 23.64 | 23.65 | 6,049,275 | -0.72(-2.96%) |
Oct 05, 2007 | 23.50 | 24.38 | 23.35 | 24.37 | 6,079,587 | +1.26(+5.44%) |
Oct 04, 2007 | 22.83 | 23.46 | 22.83 | 23.11 | 4,770,348 | +0.34(+1.51%) |
Oct 03, 2007 | 21.79 | 23.17 | 21.77 | 22.77 | 6,592,989 | +0.91(+4.18%) |
Oct 02, 2007 | 21.59 | 22.12 | 21.24 | 21.85 | 3,662,012 | +0.42(+1.95%) |
Oct 01, 2007 | 20.71 | 21.57 | 20.70 | 21.44 | 3,068,971 | +0.42(+1.99%) |
Sep 28, 2007 | 20.87 | 21.32 | 20.83 | 21.02 | 2,601,053 | -0.03(-0.12%) |
Sep 27, 2007 | 20.95 | 21.24 | 20.60 | 21.04 | 5,303,901 | +0.18(+0.88%) |
Sep 26, 2007 | 20.74 | 20.99 | 20.37 | 20.86 | 6,532,468 | +0.42(+2.05%) |
Sep 25, 2007 | 20.46 | 20.67 | 20.11 | 20.44 | 4,089,773 | -0.12(-0.57%) |
Sep 24, 2007 | 21.28 | 21.32 | 20.50 | 20.56 | 3,603,590 | -0.66(-3.12%) |
Sep 21, 2007 | 22.19 | 22.21 | 20.96 | 21.22 | 4,973,101 | -0.53(-2.43%) |
Sep 20, 2007 | 21.50 | 22.45 | 21.45 | 21.75 | 7,301,453 | +0.24(+1.13%) |
Sep 19, 2007 | 20.72 | 21.79 | 20.59 | 21.50 | 11,195,653 | +0.93(+4.52%) |
Sep 18, 2007 | 19.97 | 20.61 | 19.53 | 20.57 | 6,228,757 | +0.75(+3.81%) |
Sep 17, 2007 | 19.86 | 20.40 | 19.73 | 19.82 | 3,019,446 | -0.23(-1.13%) |
Sep 14, 2007 | 19.58 | 20.11 | 19.11 | 20.04 | 3,039,908 | +0.43(+2.18%) |
Sep 13, 2007 | 19.68 | 19.89 | 19.53 | 19.62 | 2,821,233 | +0.13(+0.64%) |
Sep 12, 2007 | 19.10 | 19.69 | 18.95 | 19.49 | 4,158,630 | +0.31(+1.62%) |
Sep 11, 2007 | 18.72 | 19.27 | 18.60 | 19.18 | 7,152,139 | +0.85(+4.62%) |
Sep 10, 2007 | 18.23 | 18.44 | 17.87 | 18.33 | 3,255,016 | +0.28(+1.58%) |
Sep 07, 2007 | 18.18 | 18.34 | 17.85 | 18.05 | 6,659,084 | -0.52(-2.80%) |
Sep 06, 2007 | 18.44 | 18.76 | 18.41 | 18.57 | 5,340,776 | +0.15(+0.82%) |
Sep 05, 2007 | 19.27 | 19.27 | 18.39 | 18.42 | 9,601,201 | -0.95(-4.89%) |
Sep 04, 2007 | 19.35 | 19.52 | 19.30 | 19.37 | 4,107,077 | -0.02(-0.09%) |
Aug 31, 2007 | 19.37 | 19.50 | 19.11 | 19.38 | 3,639,756 | +0.33(+1.71%) |
Aug 30, 2007 | 19.06 | 19.38 | 18.90 | 19.06 | 4,678,221 | -0.20(-1.04%) |
Aug 29, 2007 | 19.59 | 19.64 | 19.16 | 19.26 | 4,162,211 | -0.05(-0.26%) |
Aug 28, 2007 | 19.73 | 19.78 | 19.20 | 19.31 | 4,273,193 | -0.64(-3.19%) |
Aug 27, 2007 | 20.46 | 20.57 | 19.82 | 19.94 | 3,631,283 | -0.52(-2.54%) |
Aug 24, 2007 | 21.00 | 21.05 | 20.41 | 20.46 | 3,606,461 | -0.71(-3.36%) |
Aug 23, 2007 | 21.14 | 21.50 | 20.83 | 21.18 | 3,960,413 | +0.28(+1.32%) |
Aug 22, 2007 | 20.03 | 20.95 | 20.03 | 20.90 | 4,708,651 | +1.20(+6.08%) |
Aug 21, 2007 | 19.69 | 19.91 | 19.37 | 19.70 | 2,774,449 | +0.10(+0.51%) |
Aug 20, 2007 | 20.20 | 20.73 | 19.32 | 19.60 | 5,069,239 | -0.58(-2.87%) |
Aug 17, 2007 | 20.71 | 21.27 | 20.03 | 20.18 | 9,207,108 | +0.15(+0.75%) |
Aug 16, 2007 | 19.37 | 20.03 | 18.47 | 20.03 | 9,205,458 | +0.18(+0.89%) |
Aug 15, 2007 | 20.45 | 20.69 | 19.78 | 19.85 | 5,675,316 | -0.74(-3.58%) |
Aug 14, 2007 | 21.79 | 21.79 | 20.35 | 20.59 | 6,411,521 | -0.96(-4.43%) |
Aug 13, 2007 | 22.84 | 22.84 | 21.49 | 21.54 | 13,039,756 | +0.36(+1.70%) |
Aug 10, 2007 | 20.53 | 21.61 | 20.09 | 21.18 | 5,699,489 | +0.30(+1.44%) |
Aug 09, 2007 | 20.94 | 21.27 | 20.53 | 20.88 | 5,185,143 | -0.29(-1.39%) |
Aug 08, 2007 | 21.49 | 21.70 | 20.95 | 21.18 | 5,697,900 | +0.31(+1.49%) |
Aug 07, 2007 | 20.53 | 21.77 | 20.12 | 20.87 | 6,987,258 | +0.31(+1.51%) |
Aug 06, 2007 | 20.68 | 20.68 | 19.07 | 20.56 | 8,622,889 | +0.06(+0.31%) |
Aug 03, 2007 | 20.58 | 21.23 | 20.33 | 20.49 | 6,352,023 | -0.73(-3.45%) |
Aug 02, 2007 | 21.16 | 21.44 | 20.47 | 21.23 | 9,871,259 | +0.85(+4.20%) |