Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.46 | 24.76 | 24.37 | 24.68 | 1,154,305 | +0.33(+1.34%) |
Oct 30, 2007 | 24.37 | 24.45 | 24.31 | 24.36 | 506,965 | -0.14(-0.58%) |
Oct 29, 2007 | 24.42 | 24.56 | 24.34 | 24.50 | 1,761,811 | +0.30(+1.24%) |
Oct 26, 2007 | 24.15 | 24.29 | 24.06 | 24.20 | 721,275 | +0.20(+0.82%) |
Oct 25, 2007 | 23.88 | 24.02 | 23.78 | 24.00 | 1,919,383 | +0.19(+0.80%) |
Oct 24, 2007 | 23.68 | 23.81 | 23.42 | 23.81 | 2,085,040 | +0.10(+0.43%) |
Oct 23, 2007 | 23.66 | 23.74 | 23.55 | 23.71 | 966,747 | +0.36(+1.54%) |
Oct 22, 2007 | 23.23 | 23.44 | 23.20 | 23.35 | 3,413,822 | -0.19(-0.81%) |
Oct 19, 2007 | 23.84 | 23.85 | 23.51 | 23.54 | 3,827,596 | -0.49(-2.04%) |
Oct 18, 2007 | 23.95 | 24.05 | 23.87 | 24.03 | 838,425 | +0.07(+0.31%) |
Oct 17, 2007 | 23.97 | 24.05 | 23.88 | 23.95 | 2,188,816 | +0.21(+0.89%) |
Oct 16, 2007 | 23.74 | 23.86 | 23.71 | 23.74 | 1,491,351 | -0.24(-0.99%) |
Oct 15, 2007 | 24.06 | 24.17 | 23.72 | 23.98 | 1,389,488 | -0.03(-0.14%) |
Oct 12, 2007 | 23.94 | 24.15 | 23.92 | 24.02 | 594,879 | +0.05(+0.23%) |
Oct 11, 2007 | 24.12 | 24.23 | 23.91 | 23.96 | 1,732,119 | +0.29(+1.21%) |
Oct 10, 2007 | 23.68 | 23.68 | 23.68 | 23.68 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 23.68 | 23.68 | 23.68 | 23.68 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 23.74 | 23.74 | 23.59 | 23.68 | 2,626,070 | -0.20(-0.85%) |
Oct 05, 2007 | 23.69 | 23.93 | 23.69 | 23.88 | 1,465,922 | +0.31(+1.30%) |
Oct 04, 2007 | 23.57 | 23.68 | 23.50 | 23.57 | 1,038,331 | +0.04(+0.17%) |
Oct 03, 2007 | 23.70 | 23.73 | 23.52 | 23.53 | 1,285,860 | -0.19(-0.80%) |
Oct 02, 2007 | 23.76 | 23.76 | 23.60 | 23.72 | 1,019,369 | -0.13(-0.54%) |
Oct 01, 2007 | 23.53 | 23.87 | 23.53 | 23.85 | 2,001,256 | +0.33(+1.39%) |
Sep 28, 2007 | 23.52 | 23.61 | 23.30 | 23.53 | 1,539,563 | +0.12(+0.49%) |
Sep 27, 2007 | 23.42 | 23.43 | 23.33 | 23.41 | 2,403,125 | +0.18(+0.76%) |
Sep 26, 2007 | 23.23 | 23.25 | 23.13 | 23.23 | 1,395,984 | +0.10(+0.44%) |
Sep 25, 2007 | 22.93 | 23.19 | 22.87 | 23.13 | 2,094,815 | +0.12(+0.50%) |
Sep 24, 2007 | 23.12 | 23.16 | 23.01 | 23.02 | 634,075 | -0.10(-0.41%) |
Sep 21, 2007 | 23.08 | 23.19 | 23.06 | 23.11 | 952,783 | +0.18(+0.77%) |
Sep 20, 2007 | 22.90 | 23.00 | 22.79 | 22.93 | 1,064,524 | +0.19(+0.84%) |
Sep 19, 2007 | 22.72 | 22.83 | 22.65 | 22.74 | 2,201,602 | +0.14(+0.60%) |
Sep 18, 2007 | 22.01 | 22.65 | 21.91 | 22.61 | 2,213,509 | +0.86(+3.94%) |
Sep 17, 2007 | 21.87 | 21.96 | 21.71 | 21.75 | 901,526 | -0.17(-0.78%) |
Sep 14, 2007 | 21.81 | 21.95 | 21.74 | 21.92 | 661,891 | -0.05(-0.22%) |
Sep 13, 2007 | 22.00 | 22.07 | 21.88 | 21.97 | 1,433,292 | +0.07(+0.31%) |
Sep 12, 2007 | 21.76 | 21.91 | 21.70 | 21.90 | 594,379 | +0.12(+0.53%) |
Sep 11, 2007 | 21.65 | 21.80 | 21.63 | 21.78 | 744,183 | +0.49(+2.30%) |
Sep 10, 2007 | 21.57 | 21.65 | 21.29 | 21.29 | 784,113 | -0.24(-1.11%) |
Sep 07, 2007 | 21.65 | 21.79 | 21.49 | 21.53 | 1,229,769 | -0.37(-1.71%) |
Sep 06, 2007 | 21.86 | 22.04 | 21.73 | 21.91 | 640,552 | -0.09(-0.40%) |
Sep 05, 2007 | 21.85 | 21.99 | 21.76 | 21.99 | 1,102,851 | -0.17(-0.77%) |
Sep 04, 2007 | 21.81 | 22.24 | 21.77 | 22.16 | 2,141,316 | +0.22(+1.02%) |
Aug 31, 2007 | 22.07 | 22.07 | 21.82 | 21.94 | 943,523 | +0.45(+2.09%) |
Aug 30, 2007 | 21.21 | 21.67 | 21.21 | 21.49 | 1,278,511 | -0.12(-0.54%) |
Aug 29, 2007 | 21.26 | 21.61 | 21.21 | 21.61 | 5,973,784 | +0.52(+2.48%) |
Aug 28, 2007 | 21.35 | 21.44 | 21.02 | 21.08 | 2,641,231 | -0.34(-1.59%) |
Aug 27, 2007 | 21.65 | 21.65 | 21.39 | 21.42 | 1,002,986 | -0.34(-1.55%) |
Aug 24, 2007 | 21.45 | 21.78 | 21.39 | 21.76 | 1,716,391 | +0.34(+1.61%) |
Aug 23, 2007 | 21.57 | 21.57 | 21.27 | 21.42 | 1,835,600 | -0.01(-0.06%) |
Aug 22, 2007 | 21.21 | 21.44 | 21.15 | 21.43 | 2,888,630 | +0.53(+2.54%) |
Aug 21, 2007 | 20.93 | 21.05 | 20.88 | 20.90 | 1,366,116 | -0.08(-0.39%) |
Aug 20, 2007 | 21.04 | 21.63 | 20.82 | 20.98 | 3,287,117 | -0.02(-0.10%) |
Aug 17, 2007 | 21.14 | 21.21 | 20.77 | 21.00 | 1,209,132 | +0.25(+1.21%) |
Aug 16, 2007 | 20.47 | 20.90 | 20.04 | 20.75 | 6,450,786 | +0.13(+0.63%) |
Aug 15, 2007 | 20.94 | 21.19 | 20.58 | 20.62 | 5,896,721 | -0.51(-2.41%) |
Aug 14, 2007 | 21.34 | 21.38 | 21.08 | 21.13 | 1,891,161 | -0.14(-0.64%) |
Aug 13, 2007 | 21.40 | 21.48 | 21.22 | 21.27 | 607,212 | +0.10(+0.48%) |
Aug 10, 2007 | 21.16 | 21.42 | 21.07 | 21.16 | 1,870,746 | -0.24(-1.11%) |
Aug 09, 2007 | 21.29 | 21.62 | 19.72 | 21.40 | 3,104,704 | -0.62(-2.81%) |
Aug 08, 2007 | 22.02 | 22.18 | 21.85 | 22.02 | 1,198,843 | +0.10(+0.47%) |
Aug 07, 2007 | 21.65 | 22.03 | 21.57 | 21.92 | 3,093,973 | -0.10(-0.46%) |
Aug 06, 2007 | 21.61 | 22.02 | 21.59 | 22.02 | 1,386,548 | +0.49(+2.27%) |
Aug 03, 2007 | 21.59 | 21.83 | 21.50 | 21.53 | 1,750,640 | -0.30(-1.37%) |
Aug 02, 2007 | 21.70 | 21.89 | 21.62 | 21.83 | 6,098,137 | +0.03(+0.13%) |