Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.47 | 24.19 | 23.39 | 24.18 | 1,410,471 | +0.98(+4.25%) |
Oct 30, 2007 | 23.32 | 23.52 | 22.69 | 23.19 | 1,195,176 | -0.41(-1.75%) |
Oct 29, 2007 | 23.46 | 23.89 | 23.33 | 23.60 | 891,183 | +0.17(+0.71%) |
Oct 26, 2007 | 23.33 | 23.54 | 23.17 | 23.44 | 1,027,392 | +0.26(+1.14%) |
Oct 25, 2007 | 22.73 | 23.31 | 22.69 | 23.17 | 795,744 | +0.44(+1.93%) |
Oct 24, 2007 | 22.72 | 22.86 | 22.18 | 22.74 | 847,614 | -0.16(-0.69%) |
Oct 23, 2007 | 22.79 | 22.89 | 22.26 | 22.89 | 1,223,356 | +0.28(+1.24%) |
Oct 22, 2007 | 21.80 | 22.66 | 21.59 | 22.61 | 590,673 | +0.72(+3.29%) |
Oct 19, 2007 | 22.60 | 22.66 | 21.86 | 21.89 | 646,927 | -0.69(-3.08%) |
Oct 18, 2007 | 22.79 | 22.83 | 22.47 | 22.59 | 555,198 | -0.30(-1.30%) |
Oct 17, 2007 | 23.17 | 23.17 | 22.50 | 22.88 | 646,598 | -0.12(-0.50%) |
Oct 16, 2007 | 23.27 | 23.41 | 22.97 | 23.00 | 410,667 | -0.28(-1.21%) |
Oct 15, 2007 | 23.44 | 23.48 | 22.96 | 23.28 | 610,946 | -0.21(-0.88%) |
Oct 12, 2007 | 23.43 | 23.68 | 23.33 | 23.49 | 529,563 | +0.02(+0.11%) |
Oct 11, 2007 | 23.52 | 23.73 | 23.21 | 23.46 | 1,017,122 | +0.10(+0.42%) |
Oct 10, 2007 | 23.00 | 23.41 | 22.95 | 23.36 | 941,851 | +0.36(+1.55%) |
Oct 09, 2007 | 22.45 | 23.09 | 22.42 | 23.01 | 794,178 | +0.58(+2.58%) |
Oct 08, 2007 | 22.42 | 22.62 | 22.27 | 22.43 | 275,914 | -0.08(-0.37%) |
Oct 05, 2007 | 22.26 | 22.54 | 22.11 | 22.51 | 600,655 | +0.46(+2.06%) |
Oct 04, 2007 | 21.63 | 22.16 | 21.63 | 22.06 | 728,575 | +0.13(+0.60%) |
Oct 03, 2007 | 21.62 | 22.02 | 21.43 | 21.93 | 608,831 | +0.15(+0.68%) |
Oct 02, 2007 | 21.51 | 21.87 | 21.46 | 21.78 | 665,617 | -0.04(-0.19%) |
Oct 01, 2007 | 21.48 | 21.92 | 21.32 | 21.82 | 731,251 | +0.42(+1.97%) |
Sep 28, 2007 | 21.69 | 21.79 | 21.28 | 21.40 | 406,666 | -0.35(-1.60%) |
Sep 27, 2007 | 21.45 | 21.76 | 21.39 | 21.74 | 551,749 | +0.41(+1.90%) |
Sep 26, 2007 | 21.51 | 21.69 | 21.23 | 21.34 | 1,732,760 | -0.12(-0.54%) |
Sep 25, 2007 | 21.16 | 21.50 | 21.14 | 21.45 | 984,229 | +0.13(+0.62%) |
Sep 24, 2007 | 21.76 | 21.97 | 21.26 | 21.32 | 944,589 | -0.47(-2.16%) |
Sep 21, 2007 | 22.01 | 22.03 | 21.74 | 21.79 | 1,621,230 | -0.08(-0.38%) |
Sep 20, 2007 | 22.15 | 22.27 | 21.84 | 21.88 | 835,430 | -0.34(-1.53%) |
Sep 19, 2007 | 22.70 | 22.75 | 21.95 | 22.21 | 1,167,107 | -0.41(-1.83%) |
Sep 18, 2007 | 22.07 | 22.64 | 21.91 | 22.63 | 816,906 | +0.66(+3.01%) |
Sep 17, 2007 | 21.99 | 22.25 | 21.78 | 21.97 | 1,046,920 | -0.02(-0.08%) |
Sep 14, 2007 | 22.31 | 22.31 | 21.88 | 21.98 | 901,893 | -0.47(-2.10%) |
Sep 13, 2007 | 22.34 | 22.69 | 22.10 | 22.45 | 1,333,364 | +0.18(+0.82%) |
Sep 12, 2007 | 21.59 | 22.34 | 21.49 | 22.27 | 1,269,934 | +0.70(+3.22%) |
Sep 11, 2007 | 21.35 | 21.59 | 21.31 | 21.58 | 1,573,391 | +0.31(+1.48%) |
Sep 10, 2007 | 21.44 | 21.60 | 21.16 | 21.26 | 1,071,063 | -0.14(-0.66%) |
Sep 07, 2007 | 21.56 | 21.65 | 21.34 | 21.40 | 546,182 | -0.47(-2.16%) |
Sep 06, 2007 | 21.64 | 21.91 | 21.44 | 21.88 | 555,057 | +0.38(+1.77%) |
Sep 05, 2007 | 21.78 | 21.89 | 21.46 | 21.49 | 599,317 | -0.39(-1.78%) |
Sep 04, 2007 | 21.60 | 22.01 | 21.35 | 21.88 | 419,161 | +0.17(+0.80%) |
Aug 31, 2007 | 21.52 | 21.81 | 21.30 | 21.71 | 458,434 | +0.35(+1.63%) |
Aug 30, 2007 | 21.14 | 21.49 | 21.08 | 21.36 | 561,583 | +0.03(+0.16%) |
Aug 29, 2007 | 21.02 | 21.35 | 21.02 | 21.33 | 611,875 | +0.31(+1.50%) |
Aug 28, 2007 | 21.39 | 21.59 | 20.99 | 21.02 | 915,050 | -0.45(-2.08%) |
Aug 27, 2007 | 21.97 | 22.02 | 21.42 | 21.46 | 626,768 | -0.59(-2.66%) |
Aug 24, 2007 | 21.76 | 22.11 | 21.70 | 22.05 | 526,393 | +0.18(+0.83%) |
Aug 23, 2007 | 22.13 | 22.19 | 21.69 | 21.87 | 583,744 | -0.17(-0.79%) |
Aug 22, 2007 | 21.52 | 22.16 | 20.89 | 22.04 | 1,073,739 | +0.72(+3.38%) |
Aug 21, 2007 | 21.30 | 21.67 | 21.10 | 21.32 | 876,633 | -0.16(-0.73%) |
Aug 20, 2007 | 21.74 | 21.93 | 21.25 | 21.48 | 543,758 | -0.16(-0.73%) |
Aug 17, 2007 | 21.65 | 22.08 | 21.16 | 21.64 | 1,199,352 | +0.82(+3.93%) |
Aug 16, 2007 | 20.42 | 21.35 | 20.19 | 20.82 | 1,065,146 | +0.36(+1.78%) |
Aug 15, 2007 | 21.14 | 21.40 | 20.43 | 20.45 | 666,421 | -0.75(-3.55%) |
Aug 14, 2007 | 21.59 | 21.59 | 21.10 | 21.21 | 509,794 | -0.17(-0.77%) |
Aug 13, 2007 | 21.78 | 21.78 | 21.23 | 21.37 | 849,457 | +0.17(+0.78%) |
Aug 10, 2007 | 20.78 | 21.74 | 20.60 | 21.21 | 1,596,585 | +0.18(+0.87%) |
Aug 09, 2007 | 20.30 | 22.09 | 19.87 | 21.02 | 2,327,906 | +0.34(+1.64%) |
Aug 08, 2007 | 20.35 | 20.98 | 19.93 | 20.68 | 1,204,419 | +0.61(+3.05%) |
Aug 07, 2007 | 19.77 | 20.19 | 19.53 | 20.07 | 1,035,706 | +0.17(+0.83%) |
Aug 06, 2007 | 19.67 | 19.93 | 19.35 | 19.91 | 1,012,101 | +0.36(+1.82%) |
Aug 03, 2007 | 19.67 | 20.44 | 19.53 | 19.55 | 1,002,522 | -0.70(-3.43%) |
Aug 02, 2007 | 20.13 | 20.37 | 20.03 | 20.25 | 492,520 | +0.15(+0.74%) |