Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.28 | 23.69 | 23.24 | 23.62 | 587,732 | +0.64(+2.77%) |
Oct 30, 2007 | 23.05 | 23.17 | 22.97 | 22.99 | 877,067 | -0.37(-1.59%) |
Oct 29, 2007 | 23.27 | 23.39 | 23.23 | 23.36 | 1,177,729 | -0.07(-0.29%) |
Oct 26, 2007 | 23.25 | 23.53 | 23.20 | 23.43 | 1,056,364 | +0.60(+2.63%) |
Oct 25, 2007 | 22.82 | 22.93 | 22.60 | 22.83 | 3,441,921 | +0.24(+1.07%) |
Oct 24, 2007 | 22.65 | 22.76 | 22.36 | 22.59 | 1,148,925 | -0.22(-0.96%) |
Oct 23, 2007 | 22.89 | 22.89 | 22.66 | 22.81 | 152,434 | +0.11(+0.48%) |
Oct 22, 2007 | 22.40 | 22.71 | 22.39 | 22.70 | 237,876 | +0.03(+0.15%) |
Oct 19, 2007 | 22.74 | 22.83 | 22.61 | 22.66 | 247,585 | -0.23(-1.01%) |
Oct 18, 2007 | 22.44 | 22.90 | 22.44 | 22.90 | 271,211 | +0.26(+1.15%) |
Oct 17, 2007 | 22.43 | 22.71 | 22.37 | 22.64 | 439,504 | +0.44(+1.98%) |
Oct 16, 2007 | 22.28 | 22.28 | 22.13 | 22.20 | 137,871 | +0.06(+0.29%) |
Oct 15, 2007 | 22.17 | 22.19 | 21.98 | 22.13 | 204,217 | +0.10(+0.46%) |
Oct 12, 2007 | 21.89 | 22.21 | 21.87 | 22.03 | 446,300 | +0.25(+1.16%) |
Oct 11, 2007 | 21.77 | 21.89 | 21.73 | 21.78 | 289,982 | +0.10(+0.47%) |
Oct 10, 2007 | 21.44 | 21.74 | 21.44 | 21.68 | 1,253,785 | +0.07(+0.33%) |
Oct 09, 2007 | 21.23 | 21.60 | 21.19 | 21.60 | 195,802 | +0.19(+0.89%) |
Oct 08, 2007 | 21.63 | 21.68 | 21.30 | 21.41 | 268,622 | -0.20(-0.93%) |
Oct 05, 2007 | 21.78 | 21.78 | 21.60 | 21.61 | 231,403 | -0.27(-1.21%) |
Oct 04, 2007 | 21.90 | 21.94 | 21.76 | 21.88 | 208,748 | +0.26(+1.22%) |
Oct 03, 2007 | 21.57 | 21.73 | 21.53 | 21.62 | 208,424 | -0.14(-0.65%) |
Oct 02, 2007 | 21.65 | 21.80 | 21.64 | 21.76 | 233,021 | -0.13(-0.61%) |
Oct 01, 2007 | 21.94 | 22.08 | 21.83 | 21.89 | 412,965 | -0.35(-1.57%) |
Sep 28, 2007 | 22.06 | 22.31 | 21.77 | 22.24 | 603,590 | -0.03(-0.14%) |
Sep 27, 2007 | 22.16 | 22.27 | 22.10 | 22.27 | 522,032 | -0.02(-0.10%) |
Sep 26, 2007 | 22.14 | 22.30 | 22.07 | 22.29 | 299,367 | +0.54(+2.49%) |
Sep 25, 2007 | 21.63 | 21.75 | 21.59 | 21.75 | 1,283,560 | +0.14(+0.64%) |
Sep 24, 2007 | 21.68 | 21.69 | 21.58 | 21.61 | 260,530 | -0.09(-0.43%) |
Sep 21, 2007 | 21.55 | 21.80 | 21.54 | 21.71 | 243,054 | +0.30(+1.40%) |
Sep 20, 2007 | 21.20 | 21.41 | 21.17 | 21.41 | 274,771 | +0.48(+2.27%) |
Sep 19, 2007 | 20.98 | 21.05 | 20.88 | 20.93 | 217,163 | -0.27(-1.25%) |
Sep 18, 2007 | 20.87 | 21.24 | 20.79 | 21.20 | 251,145 | +0.45(+2.19%) |
Sep 17, 2007 | 20.85 | 21.00 | 20.57 | 20.74 | 332,702 | -0.15(-0.72%) |
Sep 14, 2007 | 20.86 | 21.24 | 20.84 | 20.89 | 293,866 | -0.51(-2.40%) |
Sep 13, 2007 | 21.44 | 21.45 | 21.34 | 21.41 | 197,097 | +0.32(+1.49%) |
Sep 12, 2007 | 21.01 | 21.32 | 20.96 | 21.09 | 221,370 | +0.52(+2.51%) |
Sep 11, 2007 | 20.28 | 20.67 | 20.28 | 20.58 | 167,646 | +0.46(+2.27%) |
Sep 10, 2007 | 20.24 | 20.28 | 19.99 | 20.12 | 231,079 | -0.07(-0.37%) |
Sep 07, 2007 | 20.35 | 20.39 | 20.04 | 20.19 | 179,297 | -0.18(-0.89%) |
Sep 06, 2007 | 20.33 | 20.42 | 20.17 | 20.37 | 129,132 | +0.03(+0.14%) |
Sep 05, 2007 | 20.25 | 20.37 | 20.16 | 20.35 | 145,962 | -0.14(-0.69%) |
Sep 04, 2007 | 20.20 | 20.56 | 20.19 | 20.49 | 280,273 | -0.06(-0.29%) |
Aug 31, 2007 | 20.24 | 20.64 | 20.21 | 20.55 | 162,467 | +0.51(+2.56%) |
Aug 30, 2007 | 20.06 | 20.17 | 20.00 | 20.03 | 230,108 | -0.17(-0.86%) |
Aug 29, 2007 | 20.04 | 20.21 | 19.92 | 20.21 | 189,977 | +0.39(+1.95%) |
Aug 28, 2007 | 20.25 | 20.30 | 19.81 | 19.82 | 309,724 | -0.63(-3.10%) |
Aug 27, 2007 | 20.58 | 20.62 | 20.45 | 20.45 | 165,056 | -0.12(-0.60%) |
Aug 24, 2007 | 20.34 | 20.64 | 20.34 | 20.58 | 242,730 | +0.25(+1.25%) |
Aug 23, 2007 | 20.44 | 20.47 | 20.29 | 20.32 | 612,976 | +0.16(+0.80%) |
Aug 22, 2007 | 19.90 | 20.16 | 19.88 | 20.16 | 182,533 | +0.27(+1.35%) |
Aug 21, 2007 | 19.73 | 19.91 | 19.69 | 19.90 | 162,791 | -0.00(-0.02%) |
Aug 20, 2007 | 19.99 | 20.04 | 19.69 | 19.90 | 368,627 | +0.10(+0.50%) |
Aug 17, 2007 | 19.74 | 20.00 | 19.62 | 19.80 | 654,725 | +0.11(+0.55%) |
Aug 16, 2007 | 19.88 | 19.93 | 19.42 | 19.69 | 405,198 | -0.32(-1.57%) |
Aug 15, 2007 | 19.94 | 20.18 | 19.86 | 20.01 | 300,986 | -0.25(-1.22%) |
Aug 14, 2007 | 20.54 | 20.56 | 20.17 | 20.25 | 433,678 | -0.14(-0.68%) |
Aug 13, 2007 | 20.23 | 20.52 | 20.20 | 20.39 | 271,211 | +0.25(+1.23%) |
Aug 10, 2007 | 20.36 | 20.39 | 19.95 | 20.15 | 507,145 | -0.54(-2.63%) |
Aug 09, 2007 | 20.99 | 21.09 | 20.69 | 20.69 | 419,762 | -0.36(-1.70%) |
Aug 08, 2007 | 20.86 | 21.17 | 20.48 | 21.05 | 762,821 | +0.57(+2.76%) |
Aug 07, 2007 | 20.25 | 20.69 | 20.23 | 20.48 | 358,270 | -0.03(-0.17%) |
Aug 06, 2007 | 20.24 | 20.52 | 20.24 | 20.52 | 240,465 | +0.40(+2.01%) |
Aug 03, 2007 | 20.21 | 20.34 | 20.11 | 20.11 | 286,745 | -0.23(-1.11%) |
Aug 02, 2007 | 20.15 | 20.55 | 20.10 | 20.34 | 481,254 | +0.38(+1.89%) |