Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.28 | 24.92 | 23.63 | 24.80 | 2,220,061 | +0.81(+3.38%) |
Oct 30, 2007 | 23.23 | 24.05 | 23.20 | 23.98 | 1,050,776 | +0.69(+2.98%) |
Oct 29, 2007 | 23.58 | 23.59 | 23.25 | 23.29 | 601,229 | -0.21(-0.89%) |
Oct 26, 2007 | 23.36 | 23.54 | 23.01 | 23.50 | 761,959 | +0.52(+2.26%) |
Oct 25, 2007 | 23.18 | 23.36 | 22.64 | 22.98 | 801,166 | -0.16(-0.71%) |
Oct 24, 2007 | 23.38 | 23.38 | 22.78 | 23.14 | 1,608,364 | -0.36(-1.53%) |
Oct 23, 2007 | 23.24 | 23.54 | 22.80 | 23.51 | 636,533 | +0.48(+2.11%) |
Oct 22, 2007 | 22.99 | 23.36 | 22.70 | 23.02 | 1,036,406 | -0.31(-1.33%) |
Oct 19, 2007 | 23.92 | 23.96 | 23.23 | 23.33 | 1,650,942 | -0.63(-2.61%) |
Oct 18, 2007 | 23.03 | 24.20 | 22.90 | 23.96 | 1,216,119 | +0.82(+3.53%) |
Oct 17, 2007 | 23.05 | 23.31 | 22.71 | 23.14 | 4,453,072 | +0.94(+4.24%) |
Oct 16, 2007 | 22.15 | 22.37 | 21.90 | 22.20 | 954,267 | -0.11(-0.51%) |
Oct 15, 2007 | 22.32 | 22.32 | 21.98 | 22.31 | 709,269 | +0.05(+0.20%) |
Oct 12, 2007 | 22.31 | 22.55 | 21.98 | 22.27 | 814,117 | -0.61(-2.69%) |
Oct 11, 2007 | 23.03 | 23.11 | 22.56 | 22.88 | 648,419 | -0.08(-0.37%) |
Oct 10, 2007 | 23.31 | 23.45 | 22.83 | 22.96 | 1,132,028 | -0.24(-1.04%) |
Oct 09, 2007 | 23.11 | 23.48 | 22.84 | 23.21 | 766,572 | +0.10(+0.41%) |
Oct 08, 2007 | 23.08 | 23.27 | 22.81 | 23.11 | 880,289 | -0.11(-0.49%) |
Oct 05, 2007 | 23.29 | 23.39 | 22.88 | 23.22 | 725,236 | +0.39(+1.70%) |
Oct 04, 2007 | 22.65 | 22.95 | 22.37 | 22.83 | 528,847 | +0.32(+1.40%) |
Oct 03, 2007 | 22.97 | 22.98 | 22.52 | 22.52 | 574,441 | -0.55(-2.39%) |
Oct 02, 2007 | 23.11 | 23.21 | 22.85 | 23.07 | 603,003 | -0.02(-0.10%) |
Oct 01, 2007 | 22.34 | 23.25 | 22.18 | 23.09 | 829,019 | +0.89(+4.01%) |
Sep 28, 2007 | 22.27 | 22.27 | 21.84 | 22.20 | 753,798 | -0.12(-0.53%) |
Sep 27, 2007 | 21.99 | 22.37 | 21.92 | 22.32 | 685,497 | +0.51(+2.33%) |
Sep 26, 2007 | 21.37 | 21.99 | 21.27 | 21.81 | 531,863 | +0.54(+2.54%) |
Sep 25, 2007 | 21.25 | 21.37 | 20.88 | 21.27 | 339,555 | -0.15(-0.71%) |
Sep 24, 2007 | 21.23 | 21.57 | 21.14 | 21.43 | 635,823 | +0.16(+0.74%) |
Sep 21, 2007 | 21.69 | 21.88 | 21.27 | 21.27 | 820,326 | -0.32(-1.49%) |
Sep 20, 2007 | 22.12 | 22.18 | 21.41 | 21.59 | 790,699 | -0.53(-2.40%) |
Sep 19, 2007 | 21.10 | 22.54 | 21.14 | 22.12 | 1,175,493 | +1.01(+4.81%) |
Sep 18, 2007 | 20.60 | 21.22 | 20.21 | 21.10 | 2,190,611 | +0.51(+2.46%) |
Sep 17, 2007 | 20.82 | 20.88 | 20.38 | 20.60 | 1,337,997 | -0.24(-1.14%) |
Sep 14, 2007 | 20.92 | 20.85 | 20.46 | 20.83 | 553,862 | -0.08(-0.40%) |
Sep 13, 2007 | 20.55 | 20.99 | 20.22 | 20.92 | 882,418 | +0.37(+1.78%) |
Sep 12, 2007 | 20.89 | 20.97 | 20.42 | 20.55 | 974,669 | -0.46(-2.17%) |
Sep 11, 2007 | 20.55 | 21.13 | 19.95 | 21.01 | 872,306 | +0.46(+2.25%) |
Sep 10, 2007 | 21.03 | 21.03 | 20.31 | 20.55 | 740,670 | -0.23(-1.09%) |
Sep 07, 2007 | 21.58 | 21.58 | 20.72 | 20.77 | 662,257 | -0.56(-2.62%) |
Sep 06, 2007 | 21.74 | 22.19 | 21.14 | 21.33 | 915,593 | -0.41(-1.89%) |
Sep 05, 2007 | 22.35 | 22.42 | 21.63 | 21.74 | 757,701 | -0.83(-3.70%) |
Sep 04, 2007 | 21.93 | 22.84 | 21.78 | 22.58 | 1,077,565 | +0.59(+2.69%) |
Aug 31, 2007 | 21.42 | 22.02 | 21.33 | 21.98 | 1,739,999 | +0.91(+4.31%) |
Aug 30, 2007 | 20.84 | 21.39 | 20.84 | 21.08 | 924,286 | -0.01(-0.05%) |
Aug 29, 2007 | 21.04 | 21.10 | 20.61 | 21.09 | 1,261,180 | +0.12(+0.59%) |
Aug 28, 2007 | 21.71 | 21.68 | 20.92 | 20.96 | 1,325,046 | -0.75(-3.45%) |
Aug 27, 2007 | 21.86 | 22.05 | 21.63 | 21.71 | 938,478 | -0.26(-1.18%) |
Aug 24, 2007 | 21.61 | 22.08 | 21.56 | 21.97 | 703,415 | +0.29(+1.33%) |
Aug 23, 2007 | 21.66 | 21.84 | 21.49 | 21.68 | 974,669 | +0.20(+0.92%) |
Aug 22, 2007 | 21.31 | 21.58 | 21.13 | 21.49 | 1,248,052 | +0.30(+1.41%) |
Aug 21, 2007 | 20.66 | 21.28 | 20.55 | 21.19 | 1,031,794 | +0.48(+2.31%) |
Aug 20, 2007 | 19.95 | 20.73 | 19.86 | 20.71 | 955,687 | +0.77(+3.84%) |
Aug 17, 2007 | 20.84 | 21.18 | 19.80 | 19.94 | 2,114,681 | +0.21(+1.06%) |
Aug 16, 2007 | 19.64 | 20.29 | 18.89 | 19.73 | 2,650,980 | -0.02(-0.09%) |
Aug 15, 2007 | 20.46 | 21.55 | 19.62 | 19.75 | 1,834,734 | -0.77(-3.76%) |
Aug 14, 2007 | 21.14 | 21.18 | 20.52 | 20.52 | 1,458,988 | -0.61(-2.91%) |
Aug 13, 2007 | 21.14 | 21.50 | 20.66 | 21.14 | 1,256,745 | -0.01(-0.03%) |
Aug 10, 2007 | 22.06 | 21.81 | 20.65 | 21.14 | 2,721,765 | -0.92(-4.16%) |
Aug 09, 2007 | 21.95 | 22.50 | 21.45 | 22.06 | 2,666,592 | +0.11(+0.51%) |
Aug 08, 2007 | 21.19 | 22.02 | 20.48 | 21.95 | 2,263,525 | +1.44(+7.01%) |
Aug 07, 2007 | 19.67 | 20.65 | 19.45 | 20.51 | 1,178,331 | +0.61(+3.06%) |
Aug 06, 2007 | 19.26 | 19.99 | 18.64 | 19.90 | 1,256,568 | +0.78(+4.07%) |
Aug 03, 2007 | 19.18 | 19.50 | 19.09 | 19.13 | 1,316,176 | -0.38(-1.94%) |
Aug 02, 2007 | 18.77 | 19.55 | 18.77 | 19.50 | 1,424,394 | +0.73(+3.90%) |