Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.90 | 20.21 | 19.62 | 20.12 | 594,294 | +0.22(+1.10%) |
Oct 30, 2007 | 20.23 | 20.55 | 19.85 | 19.90 | 721,658 | -0.43(-2.10%) |
Oct 29, 2007 | 20.17 | 20.37 | 19.93 | 20.33 | 679,338 | +0.42(+2.09%) |
Oct 26, 2007 | 19.75 | 19.91 | 19.30 | 19.91 | 619,485 | +0.35(+1.78%) |
Oct 25, 2007 | 19.57 | 19.92 | 19.48 | 19.56 | 1,390,920 | +0.02(+0.13%) |
Oct 24, 2007 | 18.72 | 19.67 | 18.38 | 19.54 | 1,416,312 | +0.67(+3.58%) |
Oct 23, 2007 | 17.36 | 18.86 | 16.54 | 18.86 | 3,807,195 | +0.08(+0.42%) |
Oct 22, 2007 | 18.51 | 18.98 | 18.18 | 18.78 | 607,394 | +0.17(+0.91%) |
Oct 19, 2007 | 18.88 | 19.00 | 18.61 | 18.61 | 656,767 | -0.28(-1.47%) |
Oct 18, 2007 | 18.73 | 19.15 | 18.60 | 18.89 | 557,415 | +0.14(+0.77%) |
Oct 17, 2007 | 19.08 | 19.12 | 18.55 | 18.75 | 466,931 | -0.17(-0.92%) |
Oct 16, 2007 | 19.28 | 19.38 | 18.89 | 18.92 | 338,762 | -0.39(-2.03%) |
Oct 15, 2007 | 19.38 | 19.53 | 19.16 | 19.31 | 365,564 | -0.13(-0.66%) |
Oct 12, 2007 | 19.32 | 19.71 | 19.32 | 19.44 | 254,323 | +0.08(+0.44%) |
Oct 11, 2007 | 19.68 | 19.82 | 19.24 | 19.36 | 432,672 | -0.26(-1.34%) |
Oct 10, 2007 | 19.83 | 19.88 | 18.93 | 19.62 | 485,068 | -0.18(-0.90%) |
Oct 09, 2007 | 19.72 | 19.86 | 19.16 | 19.80 | 743,019 | +0.05(+0.25%) |
Oct 08, 2007 | 19.73 | 19.86 | 19.69 | 19.75 | 203,337 | +0.01(+0.08%) |
Oct 05, 2007 | 19.83 | 19.90 | 19.61 | 19.73 | 358,310 | +0.10(+0.53%) |
Oct 04, 2007 | 19.51 | 19.81 | 19.38 | 19.63 | 235,178 | +0.18(+0.94%) |
Oct 03, 2007 | 19.43 | 19.49 | 19.27 | 19.45 | 374,633 | -0.07(-0.36%) |
Oct 02, 2007 | 19.50 | 19.69 | 19.15 | 19.52 | 356,496 | +0.01(+0.05%) |
Oct 01, 2007 | 18.90 | 19.60 | 18.90 | 19.51 | 458,467 | +0.61(+3.20%) |
Sep 28, 2007 | 19.34 | 19.34 | 18.72 | 18.90 | 643,265 | -0.49(-2.51%) |
Sep 27, 2007 | 19.62 | 19.76 | 19.34 | 19.39 | 309,138 | -0.15(-0.76%) |
Sep 26, 2007 | 19.49 | 19.65 | 19.40 | 19.54 | 244,448 | +0.19(+1.00%) |
Sep 25, 2007 | 19.29 | 19.42 | 19.18 | 19.34 | 310,548 | -0.04(-0.20%) |
Sep 24, 2007 | 19.28 | 19.70 | 19.26 | 19.38 | 343,598 | +0.13(+0.67%) |
Sep 21, 2007 | 19.40 | 19.49 | 18.93 | 19.25 | 1,008,830 | +0.02(+0.10%) |
Sep 20, 2007 | 19.52 | 19.63 | 19.06 | 19.23 | 413,729 | -0.33(-1.70%) |
Sep 19, 2007 | 19.60 | 19.97 | 19.47 | 19.57 | 476,201 | +0.27(+1.39%) |
Sep 18, 2007 | 18.65 | 19.60 | 18.71 | 19.30 | 766,195 | +0.65(+3.49%) |
Sep 17, 2007 | 19.42 | 19.45 | 18.61 | 18.65 | 697,475 | -0.78(-4.03%) |
Sep 14, 2007 | 19.79 | 19.54 | 19.02 | 19.43 | 544,518 | -0.36(-1.81%) |
Sep 13, 2007 | 20.00 | 20.05 | 19.75 | 19.79 | 366,371 | -0.17(-0.85%) |
Sep 12, 2007 | 20.13 | 20.28 | 19.89 | 19.96 | 267,422 | -0.26(-1.28%) |
Sep 11, 2007 | 19.94 | 20.25 | 19.82 | 20.22 | 278,304 | +0.34(+1.70%) |
Sep 10, 2007 | 19.64 | 19.97 | 19.49 | 19.88 | 516,506 | +0.45(+2.32%) |
Sep 07, 2007 | 19.45 | 19.64 | 19.25 | 19.43 | 389,747 | -0.31(-1.58%) |
Sep 06, 2007 | 19.60 | 19.79 | 19.50 | 19.74 | 202,128 | +0.14(+0.73%) |
Sep 05, 2007 | 19.66 | 19.78 | 19.50 | 19.60 | 280,924 | -0.11(-0.58%) |
Sep 04, 2007 | 19.75 | 20.02 | 19.70 | 19.71 | 492,122 | -0.09(-0.45%) |
Aug 31, 2007 | 20.09 | 20.09 | 19.69 | 19.80 | 466,730 | -0.01(-0.05%) |
Aug 30, 2007 | 19.83 | 19.97 | 19.63 | 19.81 | 456,049 | -0.02(-0.10%) |
Aug 29, 2007 | 19.65 | 19.87 | 19.45 | 19.83 | 536,255 | +0.33(+1.71%) |
Aug 28, 2007 | 19.64 | 19.81 | 19.46 | 19.50 | 565,476 | -0.20(-1.01%) |
Aug 27, 2007 | 19.67 | 19.85 | 19.57 | 19.69 | 447,383 | -0.10(-0.50%) |
Aug 24, 2007 | 19.63 | 19.93 | 19.58 | 19.79 | 557,012 | +0.14(+0.73%) |
Aug 23, 2007 | 20.17 | 20.18 | 19.61 | 19.65 | 454,437 | -0.41(-2.03%) |
Aug 22, 2007 | 20.10 | 20.49 | 19.84 | 20.06 | 423,200 | +0.19(+0.95%) |
Aug 21, 2007 | 20.05 | 20.15 | 19.76 | 19.87 | 347,427 | -0.01(-0.05%) |
Aug 20, 2007 | 19.93 | 20.13 | 19.63 | 19.88 | 554,393 | +0.00(+0.00%) |
Aug 17, 2007 | 20.34 | 20.81 | 19.50 | 19.88 | 1,205,719 | +0.38(+1.96%) |
Aug 16, 2007 | 19.66 | 19.88 | 19.03 | 19.50 | 1,307,086 | -0.20(-1.03%) |
Aug 15, 2007 | 20.20 | 20.61 | 19.64 | 19.70 | 675,509 | -0.50(-2.46%) |
Aug 14, 2007 | 20.62 | 20.71 | 20.04 | 20.20 | 901,014 | -0.45(-2.19%) |
Aug 13, 2007 | 20.36 | 20.74 | 20.09 | 20.65 | 1,257,511 | +0.29(+1.41%) |
Aug 10, 2007 | 20.66 | 20.97 | 20.05 | 20.36 | 1,710,537 | -0.63(-3.00%) |
Aug 09, 2007 | 20.59 | 21.99 | 20.56 | 20.99 | 3,181,865 | +0.12(+0.59%) |
Aug 08, 2007 | 20.46 | 21.30 | 20.45 | 20.87 | 2,817,107 | +0.36(+1.74%) |
Aug 07, 2007 | 19.68 | 20.59 | 19.59 | 20.51 | 2,387,054 | +0.77(+3.90%) |
Aug 06, 2007 | 19.73 | 19.74 | 19.35 | 19.74 | 1,522,313 | +0.28(+1.45%) |
Aug 03, 2007 | 19.48 | 19.92 | 19.38 | 19.46 | 1,636,175 | -0.47(-2.34%) |
Aug 02, 2007 | 19.76 | 20.10 | 19.72 | 19.92 | 1,468,506 | +0.33(+1.70%) |