Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 26.92 | 27.07 | 25.12 | 25.69 | 2,551,941 | +0.49(+1.95%) |
Oct 30, 2007 | 26.25 | 26.25 | 24.76 | 25.20 | 1,346,120 | -1.28(-4.85%) |
Oct 29, 2007 | 25.69 | 26.59 | 25.59 | 26.48 | 2,077,311 | +0.95(+3.73%) |
Oct 26, 2007 | 24.22 | 25.65 | 24.13 | 25.53 | 2,809,285 | +1.32(+5.45%) |
Oct 25, 2007 | 23.83 | 24.24 | 23.43 | 24.21 | 986,386 | +0.45(+1.90%) |
Oct 24, 2007 | 22.90 | 23.77 | 22.33 | 23.76 | 2,036,668 | +0.46(+1.95%) |
Oct 23, 2007 | 23.21 | 23.41 | 22.90 | 23.31 | 724,157 | +0.32(+1.40%) |
Oct 22, 2007 | 22.88 | 23.63 | 22.60 | 22.98 | 1,059,857 | -0.05(-0.20%) |
Oct 19, 2007 | 24.00 | 24.00 | 22.87 | 23.03 | 1,074,316 | -1.09(-4.50%) |
Oct 18, 2007 | 23.56 | 24.42 | 23.19 | 24.11 | 652,445 | +0.47(+1.97%) |
Oct 17, 2007 | 23.93 | 23.99 | 23.39 | 23.65 | 627,433 | -0.13(-0.56%) |
Oct 16, 2007 | 23.48 | 24.13 | 23.30 | 23.78 | 586,985 | +0.11(+0.45%) |
Oct 15, 2007 | 24.62 | 24.67 | 23.45 | 23.67 | 1,192,730 | -0.76(-3.12%) |
Oct 12, 2007 | 24.54 | 24.80 | 24.28 | 24.44 | 1,070,017 | +0.13(+0.55%) |
Oct 11, 2007 | 25.05 | 25.64 | 24.20 | 24.30 | 1,346,706 | -0.49(-1.96%) |
Oct 10, 2007 | 24.56 | 25.51 | 24.40 | 24.79 | 1,772,485 | +0.33(+1.34%) |
Oct 09, 2007 | 24.31 | 24.56 | 23.96 | 24.46 | 1,311,924 | +0.41(+1.72%) |
Oct 08, 2007 | 24.56 | 24.63 | 23.87 | 24.05 | 1,117,695 | -0.59(-2.39%) |
Oct 05, 2007 | 23.65 | 25.27 | 23.64 | 24.64 | 2,025,139 | +0.92(+3.88%) |
Oct 04, 2007 | 22.68 | 23.94 | 22.68 | 23.72 | 1,552,463 | +0.58(+2.52%) |
Oct 03, 2007 | 22.80 | 23.24 | 22.75 | 23.13 | 1,309,580 | -0.13(-0.55%) |
Oct 02, 2007 | 22.28 | 23.31 | 21.99 | 23.26 | 1,395,361 | +0.84(+3.74%) |
Oct 01, 2007 | 21.45 | 22.66 | 21.24 | 22.42 | 1,430,142 | +0.72(+3.33%) |
Sep 28, 2007 | 21.11 | 21.82 | 21.06 | 21.70 | 1,282,419 | +0.31(+1.44%) |
Sep 27, 2007 | 21.06 | 21.60 | 21.02 | 21.39 | 1,250,568 | +0.09(+0.43%) |
Sep 26, 2007 | 21.16 | 21.59 | 20.85 | 21.30 | 2,246,138 | +0.40(+1.93%) |
Sep 25, 2007 | 21.01 | 21.18 | 20.42 | 20.90 | 1,294,534 | -0.18(-0.85%) |
Sep 24, 2007 | 21.67 | 21.90 | 20.94 | 21.07 | 1,249,787 | -0.74(-3.38%) |
Sep 21, 2007 | 21.80 | 22.26 | 21.62 | 21.81 | 1,767,600 | +0.10(+0.47%) |
Sep 20, 2007 | 22.42 | 22.71 | 21.71 | 21.71 | 1,559,693 | -0.71(-3.15%) |
Sep 19, 2007 | 22.72 | 23.34 | 22.18 | 22.42 | 1,393,798 | -0.24(-1.04%) |
Sep 18, 2007 | 21.17 | 22.75 | 20.74 | 22.65 | 2,144,725 | +1.48(+7.01%) |
Sep 17, 2007 | 21.65 | 21.75 | 20.99 | 21.17 | 1,125,316 | -0.62(-2.84%) |
Sep 14, 2007 | 21.41 | 21.95 | 21.06 | 21.79 | 1,708,003 | +0.38(+1.77%) |
Sep 13, 2007 | 20.88 | 21.52 | 20.52 | 21.41 | 1,840,290 | +0.62(+2.98%) |
Sep 12, 2007 | 19.93 | 20.98 | 19.87 | 20.79 | 2,907,181 | +0.73(+3.65%) |
Sep 11, 2007 | 19.73 | 20.41 | 19.70 | 20.06 | 840,812 | +0.32(+1.63%) |
Sep 10, 2007 | 20.14 | 20.30 | 19.32 | 19.73 | 1,942,875 | -0.23(-1.15%) |
Sep 07, 2007 | 19.73 | 20.36 | 19.43 | 19.96 | 1,296,097 | -0.17(-0.84%) |
Sep 06, 2007 | 19.96 | 20.30 | 19.97 | 20.13 | 1,227,120 | +0.17(+0.85%) |
Sep 05, 2007 | 20.93 | 21.00 | 19.93 | 19.96 | 1,111,833 | -1.12(-5.29%) |
Sep 04, 2007 | 20.50 | 21.34 | 20.16 | 21.08 | 1,192,071 | +0.56(+2.74%) |
Aug 31, 2007 | 20.28 | 20.65 | 20.00 | 20.52 | 1,008,075 | +0.62(+3.14%) |
Aug 30, 2007 | 19.95 | 20.27 | 19.46 | 19.89 | 904,708 | -0.06(-0.28%) |
Aug 29, 2007 | 19.51 | 19.97 | 19.31 | 19.95 | 1,315,832 | +0.58(+2.99%) |
Aug 28, 2007 | 20.16 | 20.27 | 19.23 | 19.37 | 828,306 | -1.00(-4.90%) |
Aug 27, 2007 | 20.38 | 20.54 | 20.14 | 20.37 | 864,064 | -0.02(-0.10%) |
Aug 24, 2007 | 20.42 | 20.77 | 20.12 | 20.39 | 1,234,545 | -0.05(-0.23%) |
Aug 23, 2007 | 21.26 | 21.39 | 20.32 | 20.43 | 2,051,519 | -0.83(-3.90%) |
Aug 22, 2007 | 21.11 | 21.57 | 20.93 | 21.26 | 2,099,587 | +0.20(+0.95%) |
Aug 21, 2007 | 20.24 | 21.13 | 20.04 | 21.06 | 1,669,900 | +0.83(+4.10%) |
Aug 20, 2007 | 19.78 | 20.75 | 19.74 | 20.24 | 2,228,357 | +0.70(+3.59%) |
Aug 17, 2007 | 20.17 | 20.85 | 19.48 | 19.53 | 4,186,474 | +0.05(+0.24%) |
Aug 16, 2007 | 18.19 | 20.17 | 17.77 | 19.49 | 3,876,177 | +0.69(+3.65%) |
Aug 15, 2007 | 19.65 | 19.91 | 18.50 | 18.80 | 3,379,859 | -1.28(-6.40%) |
Aug 14, 2007 | 20.61 | 20.68 | 19.57 | 20.09 | 2,683,544 | -0.53(-2.56%) |
Aug 13, 2007 | 21.34 | 21.47 | 20.19 | 20.61 | 2,237,150 | -0.24(-1.15%) |
Aug 10, 2007 | 19.96 | 21.03 | 18.75 | 20.85 | 5,279,354 | +0.82(+4.09%) |
Aug 09, 2007 | 20.39 | 21.35 | 19.72 | 20.04 | 3,222,559 | -0.84(-4.04%) |
Aug 08, 2007 | 21.67 | 22.57 | 20.52 | 20.88 | 3,660,844 | -0.51(-2.37%) |
Aug 07, 2007 | 21.70 | 21.84 | 21.09 | 21.39 | 3,879,694 | -0.46(-2.11%) |
Aug 06, 2007 | 20.15 | 22.21 | 19.28 | 21.85 | 4,880,854 | +1.58(+7.78%) |
Aug 03, 2007 | 20.71 | 21.23 | 19.87 | 20.27 | 4,524,714 | -0.92(-4.32%) |
Aug 02, 2007 | 21.06 | 21.54 | 20.77 | 21.19 | 6,420,506 | +0.74(+3.60%) |