Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.36 | 22.57 | 22.28 | 22.57 | 3,454,349 | +0.68(+3.12%) |
Oct 30, 2007 | 21.85 | 22.00 | 21.82 | 21.89 | 1,929,678 | +0.10(+0.45%) |
Oct 29, 2007 | 21.67 | 21.86 | 21.60 | 21.79 | 4,197,868 | -0.33(-1.48%) |
Oct 26, 2007 | 21.99 | 22.12 | 21.88 | 22.12 | 2,056,815 | +0.26(+1.17%) |
Oct 25, 2007 | 21.73 | 21.92 | 21.73 | 21.86 | 2,518,955 | +0.22(+1.00%) |
Oct 24, 2007 | 21.48 | 21.66 | 21.31 | 21.65 | 1,863,769 | -0.09(-0.42%) |
Oct 23, 2007 | 21.66 | 21.74 | 21.52 | 21.74 | 1,725,517 | +0.23(+1.05%) |
Oct 22, 2007 | 21.44 | 21.59 | 21.30 | 21.51 | 1,842,514 | -0.09(-0.40%) |
Oct 19, 2007 | 21.69 | 21.81 | 21.60 | 21.60 | 2,475,861 | -0.44(-2.00%) |
Oct 18, 2007 | 21.89 | 22.11 | 21.89 | 22.04 | 1,633,674 | +0.01(+0.02%) |
Oct 17, 2007 | 22.12 | 22.13 | 21.92 | 22.04 | 2,931,761 | -0.06(-0.28%) |
Oct 16, 2007 | 22.10 | 22.20 | 21.99 | 22.10 | 2,321,814 | -0.45(-2.00%) |
Oct 15, 2007 | 22.66 | 22.78 | 22.46 | 22.55 | 2,194,872 | -0.23(-1.01%) |
Oct 12, 2007 | 22.60 | 22.79 | 22.47 | 22.78 | 1,941,919 | +0.01(+0.05%) |
Oct 11, 2007 | 22.97 | 23.03 | 22.69 | 22.77 | 2,018,596 | -0.07(-0.29%) |
Oct 10, 2007 | 22.87 | 22.90 | 22.70 | 22.84 | 2,170,887 | -0.15(-0.67%) |
Oct 09, 2007 | 22.74 | 23.03 | 22.73 | 22.99 | 2,772,059 | +0.57(+2.54%) |
Oct 08, 2007 | 22.22 | 22.68 | 22.21 | 22.42 | 3,067,673 | +0.35(+1.60%) |
Oct 05, 2007 | 22.08 | 22.15 | 22.02 | 22.07 | 2,065,785 | +0.10(+0.44%) |
Oct 04, 2007 | 22.07 | 22.14 | 21.86 | 21.97 | 7,427,778 | +0.26(+1.18%) |
Oct 03, 2007 | 21.87 | 21.88 | 21.68 | 21.71 | 7,276,071 | -0.10(-0.45%) |
Oct 02, 2007 | 21.69 | 21.82 | 21.68 | 21.81 | 6,271,063 | +0.03(+0.14%) |
Oct 01, 2007 | 21.64 | 21.84 | 21.61 | 21.78 | 4,073,461 | +0.03(+0.12%) |
Sep 28, 2007 | 21.61 | 21.76 | 21.52 | 21.75 | 2,961,400 | +0.02(+0.09%) |
Sep 27, 2007 | 21.71 | 21.79 | 21.67 | 21.73 | 1,835,495 | -0.12(-0.54%) |
Sep 26, 2007 | 21.99 | 22.01 | 21.81 | 21.85 | 1,302,961 | -0.01(-0.05%) |
Sep 25, 2007 | 21.70 | 21.92 | 21.69 | 21.86 | 2,505,305 | +0.10(+0.45%) |
Sep 24, 2007 | 21.77 | 21.84 | 21.70 | 21.76 | 1,766,661 | -0.03(-0.12%) |
Sep 21, 2007 | 21.82 | 21.90 | 21.72 | 21.79 | 2,514,665 | -0.31(-1.42%) |
Sep 20, 2007 | 22.08 | 22.29 | 22.04 | 22.10 | 1,474,362 | -0.06(-0.28%) |
Sep 19, 2007 | 22.20 | 22.34 | 22.11 | 22.16 | 1,507,707 | +0.21(+0.93%) |
Sep 18, 2007 | 21.66 | 21.99 | 21.54 | 21.96 | 2,457,921 | +0.52(+2.42%) |
Sep 17, 2007 | 21.47 | 21.57 | 21.30 | 21.44 | 2,836,213 | -0.45(-2.04%) |
Sep 14, 2007 | 21.81 | 21.90 | 21.79 | 21.89 | 2,441,151 | -0.07(-0.33%) |
Sep 13, 2007 | 22.05 | 22.15 | 21.89 | 21.96 | 1,767,441 | +0.10(+0.45%) |
Sep 12, 2007 | 21.75 | 21.96 | 21.70 | 21.86 | 2,057,400 | +0.42(+1.94%) |
Sep 11, 2007 | 21.44 | 21.51 | 21.33 | 21.45 | 6,577,206 | +0.30(+1.41%) |
Sep 10, 2007 | 21.43 | 21.44 | 21.02 | 21.15 | 3,306,153 | +0.07(+0.34%) |
Sep 07, 2007 | 21.22 | 21.31 | 20.99 | 21.08 | 1,217,358 | +0.04(+0.17%) |
Sep 06, 2007 | 21.07 | 21.13 | 20.95 | 21.04 | 886,255 | -0.01(-0.05%) |
Sep 05, 2007 | 21.13 | 21.20 | 20.94 | 21.05 | 1,943,132 | -0.10(-0.46%) |
Sep 04, 2007 | 20.89 | 21.24 | 20.89 | 21.15 | 3,607,421 | +0.15(+0.71%) |
Aug 31, 2007 | 20.99 | 21.10 | 20.81 | 21.00 | 4,223,218 | +0.38(+1.84%) |
Aug 30, 2007 | 20.59 | 20.81 | 20.58 | 20.62 | 2,497,505 | -0.09(-0.42%) |
Aug 29, 2007 | 20.56 | 20.72 | 20.36 | 20.71 | 1,905,693 | +0.46(+2.28%) |
Aug 28, 2007 | 20.55 | 20.63 | 20.23 | 20.25 | 1,845,244 | -0.57(-2.73%) |
Aug 27, 2007 | 20.88 | 20.91 | 20.77 | 20.82 | 2,024,473 | +0.00(+0.00%) |
Aug 24, 2007 | 20.52 | 20.85 | 20.49 | 20.82 | 2,872,092 | +0.34(+1.68%) |
Aug 23, 2007 | 20.70 | 20.70 | 20.39 | 20.47 | 2,326,689 | -0.07(-0.32%) |
Aug 22, 2007 | 20.49 | 20.57 | 20.38 | 20.54 | 1,910,568 | +0.27(+1.34%) |
Aug 21, 2007 | 20.25 | 20.39 | 20.19 | 20.27 | 1,311,151 | -0.02(-0.10%) |
Aug 20, 2007 | 20.36 | 20.39 | 20.10 | 20.29 | 2,432,774 | +0.16(+0.79%) |
Aug 17, 2007 | 20.24 | 20.31 | 19.96 | 20.13 | 4,979,382 | +0.33(+1.68%) |
Aug 16, 2007 | 19.69 | 19.87 | 19.44 | 19.80 | 3,740,745 | -0.11(-0.57%) |
Aug 15, 2007 | 20.10 | 20.26 | 19.90 | 19.91 | 3,006,639 | -0.46(-2.24%) |
Aug 14, 2007 | 20.62 | 20.62 | 20.32 | 20.36 | 2,104,078 | -0.28(-1.34%) |
Aug 13, 2007 | 20.87 | 20.93 | 20.60 | 20.64 | 2,328,249 | -0.21(-1.01%) |
Aug 10, 2007 | 20.73 | 20.95 | 20.59 | 20.85 | 7,499,049 | -0.29(-1.38%) |
Aug 09, 2007 | 21.13 | 21.41 | 21.04 | 21.14 | 7,282,311 | -0.61(-2.78%) |
Aug 08, 2007 | 21.70 | 21.87 | 21.61 | 21.75 | 3,399,946 | +0.28(+1.31%) |
Aug 07, 2007 | 21.41 | 21.60 | 21.28 | 21.47 | 3,266,962 | +0.12(+0.58%) |
Aug 06, 2007 | 21.31 | 21.36 | 21.10 | 21.34 | 7,711,661 | +0.35(+1.66%) |
Aug 03, 2007 | 21.06 | 21.20 | 20.90 | 21.00 | 5,826,083 | -0.21(-0.97%) |
Aug 02, 2007 | 21.15 | 21.33 | 21.10 | 21.20 | 18,507,670 | +0.21(+1.00%) |