Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.50 | 20.66 | 20.46 | 20.60 | 43,390 | +0.21(+1.01%) |
Oct 30, 2007 | 20.42 | 20.48 | 20.39 | 20.39 | 10,626 | -0.14(-0.68%) |
Oct 29, 2007 | 20.47 | 20.54 | 20.47 | 20.53 | 10,626 | +0.08(+0.38%) |
Oct 26, 2007 | 20.35 | 20.45 | 20.23 | 20.45 | 32,764 | +0.29(+1.43%) |
Oct 25, 2007 | 20.18 | 20.19 | 20.04 | 20.16 | 14,463 | +0.01(+0.05%) |
Oct 24, 2007 | 20.12 | 20.16 | 19.88 | 20.15 | 68,775 | -0.04(-0.22%) |
Oct 23, 2007 | 20.14 | 20.20 | 20.01 | 20.20 | 17,415 | +0.12(+0.61%) |
Oct 22, 2007 | 19.81 | 20.11 | 19.81 | 20.08 | 52,540 | +0.09(+0.44%) |
Oct 19, 2007 | 20.35 | 20.35 | 19.99 | 19.99 | 40,143 | -0.48(-2.33%) |
Oct 18, 2007 | 20.46 | 20.51 | 20.39 | 20.47 | 68,479 | +0.03(+0.17%) |
Oct 17, 2007 | 20.69 | 20.69 | 20.35 | 20.43 | 12,987 | -0.11(-0.51%) |
Oct 16, 2007 | 20.60 | 20.63 | 20.52 | 20.54 | 39,848 | -0.16(-0.75%) |
Oct 15, 2007 | 20.93 | 20.93 | 20.64 | 20.69 | 47,522 | -0.17(-0.80%) |
Oct 12, 2007 | 20.85 | 20.92 | 20.84 | 20.86 | 54,902 | -0.02(-0.08%) |
Oct 11, 2007 | 21.05 | 21.10 | 20.88 | 20.88 | 12,987 | -0.03(-0.15%) |
Oct 10, 2007 | 20.94 | 20.96 | 20.84 | 20.91 | 56,082 | -0.07(-0.36%) |
Oct 09, 2007 | 20.84 | 20.98 | 20.82 | 20.98 | 94,750 | +0.15(+0.72%) |
Oct 08, 2007 | 20.88 | 20.88 | 20.80 | 20.83 | 72,907 | -0.13(-0.61%) |
Oct 05, 2007 | 20.89 | 20.99 | 20.83 | 20.96 | 74,383 | +0.21(+1.00%) |
Oct 04, 2007 | 20.70 | 20.77 | 20.70 | 20.75 | 72,022 | +0.04(+0.21%) |
Oct 03, 2007 | 20.67 | 20.77 | 20.67 | 20.71 | 148,766 | -0.06(-0.31%) |
Oct 02, 2007 | 20.78 | 20.78 | 20.69 | 20.77 | 63,757 | +0.06(+0.29%) |
Oct 01, 2007 | 20.43 | 20.75 | 20.43 | 20.71 | 87,666 | +0.28(+1.36%) |
Sep 28, 2007 | 20.55 | 20.55 | 20.39 | 20.44 | 25,089 | -0.09(-0.45%) |
Sep 27, 2007 | 20.51 | 20.53 | 20.47 | 20.53 | 93,864 | +0.02(+0.10%) |
Sep 26, 2007 | 20.39 | 20.51 | 20.39 | 20.51 | 31,583 | +0.19(+0.92%) |
Sep 25, 2007 | 20.27 | 20.36 | 20.27 | 20.32 | 19,776 | -0.06(-0.30%) |
Sep 24, 2007 | 20.46 | 20.55 | 20.38 | 20.38 | 34,830 | -0.25(-1.20%) |
Sep 21, 2007 | 20.68 | 20.70 | 20.63 | 20.63 | 30,993 | +0.05(+0.25%) |
Sep 20, 2007 | 20.77 | 20.77 | 20.54 | 20.58 | 15,348 | -0.16(-0.76%) |
Sep 19, 2007 | 20.67 | 20.84 | 20.66 | 20.74 | 38,962 | +0.20(+0.96%) |
Sep 18, 2007 | 20.03 | 20.54 | 20.03 | 20.54 | 58,148 | +0.51(+2.54%) |
Sep 17, 2007 | 20.03 | 20.03 | 19.98 | 20.03 | 7,084 | -0.06(-0.30%) |
Sep 14, 2007 | 19.89 | 20.10 | 19.89 | 20.09 | 12,987 | +0.06(+0.29%) |
Sep 13, 2007 | 20.07 | 20.13 | 20.03 | 20.03 | 12,397 | +0.12(+0.58%) |
Sep 12, 2007 | 19.79 | 19.96 | 19.79 | 19.92 | 9,740 | +0.05(+0.24%) |
Sep 11, 2007 | 19.72 | 19.89 | 19.72 | 19.87 | 69,955 | +0.23(+1.16%) |
Sep 10, 2007 | 19.79 | 19.79 | 19.51 | 19.64 | 20,957 | -0.03(-0.17%) |
Sep 07, 2007 | 19.72 | 19.79 | 19.64 | 19.68 | 22,137 | -0.33(-1.65%) |
Sep 06, 2007 | 19.91 | 20.01 | 19.90 | 20.01 | 21,842 | +0.11(+0.54%) |
Sep 05, 2007 | 19.99 | 19.99 | 19.85 | 19.90 | 19,776 | -0.26(-1.29%) |
Sep 04, 2007 | 19.99 | 20.17 | 19.99 | 20.16 | 10,035 | +0.17(+0.86%) |
Aug 31, 2007 | 19.99 | 20.07 | 19.95 | 19.98 | 20,662 | +0.22(+1.11%) |
Aug 30, 2007 | 19.70 | 19.87 | 19.70 | 19.76 | 10,035 | -0.12(-0.58%) |
Aug 29, 2007 | 19.62 | 19.88 | 19.60 | 19.88 | 11,806 | +0.38(+1.96%) |
Aug 28, 2007 | 19.82 | 19.82 | 19.47 | 19.50 | 41,619 | -0.46(-2.29%) |
Aug 27, 2007 | 20.02 | 20.03 | 19.95 | 19.95 | 235,547 | -0.15(-0.74%) |
Aug 24, 2007 | 19.89 | 20.10 | 19.89 | 20.10 | 5,608 | +0.20(+0.99%) |
Aug 23, 2007 | 20.04 | 20.04 | 19.85 | 19.91 | 25,384 | -0.03(-0.15%) |
Aug 22, 2007 | 19.88 | 19.95 | 19.82 | 19.94 | 50,179 | +0.18(+0.93%) |
Aug 21, 2007 | 19.67 | 19.86 | 19.65 | 19.75 | 30,402 | +0.03(+0.14%) |
Aug 20, 2007 | 19.75 | 19.77 | 19.51 | 19.73 | 97,702 | +0.00(+0.00%) |
Aug 17, 2007 | 19.89 | 19.89 | 19.40 | 19.73 | 84,419 | +0.48(+2.50%) |
Aug 16, 2007 | 18.82 | 19.25 | 18.63 | 19.25 | 126,333 | +0.25(+1.30%) |
Aug 15, 2007 | 19.18 | 19.46 | 18.97 | 19.00 | 133,713 | -0.23(-1.18%) |
Aug 14, 2007 | 19.67 | 19.67 | 19.23 | 19.23 | 97,997 | -0.39(-1.97%) |
Aug 13, 2007 | 19.84 | 19.84 | 19.61 | 19.61 | 41,914 | -0.05(-0.24%) |
Aug 10, 2007 | 19.43 | 19.75 | 19.38 | 19.66 | 82,353 | -0.02(-0.09%) |
Aug 09, 2007 | 19.87 | 20.06 | 19.68 | 19.68 | 151,718 | -0.52(-2.59%) |
Aug 08, 2007 | 20.08 | 20.34 | 20.02 | 20.20 | 265,359 | +0.23(+1.13%) |
Aug 07, 2007 | 19.68 | 20.11 | 19.67 | 19.97 | 103,310 | +0.18(+0.92%) |
Aug 06, 2007 | 19.41 | 19.79 | 19.20 | 19.79 | 112,165 | +0.34(+1.74%) |
Aug 03, 2007 | 19.52 | 19.81 | 19.43 | 19.45 | 28,926 | -0.36(-1.80%) |
Aug 02, 2007 | 19.79 | 19.87 | 19.74 | 19.81 | 20,662 | +0.03(+0.14%) |