Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.68 | 21.88 | 20.61 | 21.68 | 1,054,027 | +1.12(+5.43%) |
Oct 30, 2007 | 19.87 | 20.85 | 19.74 | 20.57 | 1,018,609 | +0.96(+4.90%) |
Oct 29, 2007 | 19.89 | 20.29 | 19.36 | 19.60 | 354,410 | -0.09(-0.44%) |
Oct 26, 2007 | 19.97 | 19.97 | 19.33 | 19.69 | 316,779 | -0.08(-0.39%) |
Oct 25, 2007 | 19.90 | 20.22 | 19.49 | 19.77 | 490,605 | -0.09(-0.48%) |
Oct 24, 2007 | 19.90 | 20.08 | 19.14 | 19.86 | 522,528 | -0.15(-0.73%) |
Oct 23, 2007 | 20.07 | 20.34 | 19.60 | 20.01 | 281,710 | +0.06(+0.30%) |
Oct 22, 2007 | 19.45 | 20.42 | 19.19 | 19.95 | 677,597 | +0.33(+1.71%) |
Oct 19, 2007 | 19.82 | 19.84 | 19.36 | 19.61 | 597,208 | -0.26(-1.30%) |
Oct 18, 2007 | 19.88 | 20.02 | 19.54 | 19.87 | 304,079 | -0.12(-0.60%) |
Oct 17, 2007 | 20.56 | 20.65 | 19.53 | 19.99 | 826,375 | -0.34(-1.69%) |
Oct 16, 2007 | 20.33 | 20.52 | 20.00 | 20.33 | 665,480 | -0.02(-0.08%) |
Oct 15, 2007 | 20.98 | 20.98 | 20.11 | 20.35 | 501,557 | -0.57(-2.71%) |
Oct 12, 2007 | 20.69 | 20.98 | 20.32 | 20.92 | 544,664 | +0.27(+1.33%) |
Oct 11, 2007 | 21.04 | 21.30 | 20.35 | 20.64 | 1,337,136 | -0.21(-1.03%) |
Oct 10, 2007 | 21.03 | 21.03 | 20.70 | 20.86 | 400,663 | -0.13(-0.61%) |
Oct 09, 2007 | 21.14 | 21.18 | 20.64 | 20.99 | 284,739 | -0.11(-0.53%) |
Oct 08, 2007 | 21.36 | 21.36 | 20.99 | 21.10 | 324,817 | -0.24(-1.13%) |
Oct 05, 2007 | 20.84 | 21.38 | 20.65 | 21.34 | 273,089 | +0.75(+3.63%) |
Oct 04, 2007 | 20.79 | 20.79 | 20.39 | 20.59 | 429,207 | -0.09(-0.46%) |
Oct 03, 2007 | 20.17 | 20.81 | 19.75 | 20.69 | 568,314 | +0.45(+2.21%) |
Oct 02, 2007 | 20.36 | 20.43 | 20.20 | 20.24 | 735,151 | +0.02(+0.09%) |
Oct 01, 2007 | 20.45 | 20.70 | 20.14 | 20.22 | 577,984 | -0.33(-1.59%) |
Sep 28, 2007 | 20.91 | 21.05 | 20.49 | 20.55 | 545,945 | -0.45(-2.17%) |
Sep 27, 2007 | 21.60 | 21.60 | 20.90 | 21.00 | 673,636 | -0.47(-2.20%) |
Sep 26, 2007 | 21.78 | 22.25 | 21.47 | 21.48 | 394,604 | -0.14(-0.64%) |
Sep 25, 2007 | 21.90 | 21.99 | 21.42 | 21.61 | 446,566 | -0.43(-1.95%) |
Sep 24, 2007 | 22.22 | 22.45 | 21.95 | 22.04 | 389,362 | -0.22(-1.00%) |
Sep 21, 2007 | 22.87 | 22.87 | 22.19 | 22.27 | 1,034,687 | -0.39(-1.74%) |
Sep 20, 2007 | 23.11 | 23.04 | 22.45 | 22.66 | 193,982 | -0.45(-1.93%) |
Sep 19, 2007 | 23.11 | 23.81 | 22.82 | 23.11 | 717,442 | +0.27(+1.20%) |
Sep 18, 2007 | 21.85 | 22.88 | 21.64 | 22.83 | 538,256 | +1.13(+5.22%) |
Sep 17, 2007 | 21.62 | 21.93 | 21.42 | 21.70 | 361,167 | -0.04(-0.20%) |
Sep 14, 2007 | 21.56 | 21.82 | 21.39 | 21.74 | 280,662 | -0.07(-0.31%) |
Sep 13, 2007 | 21.76 | 22.29 | 21.54 | 21.81 | 349,517 | +0.17(+0.79%) |
Sep 12, 2007 | 21.66 | 21.97 | 21.59 | 21.64 | 264,351 | -0.12(-0.55%) |
Sep 11, 2007 | 21.68 | 21.86 | 21.43 | 21.76 | 707,306 | +0.15(+0.68%) |
Sep 10, 2007 | 22.37 | 22.37 | 21.48 | 21.61 | 607,810 | -0.65(-2.93%) |
Sep 07, 2007 | 22.32 | 22.55 | 21.68 | 22.27 | 380,857 | -0.39(-1.74%) |
Sep 06, 2007 | 22.63 | 22.96 | 22.37 | 22.66 | 326,332 | +0.03(+0.11%) |
Sep 05, 2007 | 22.99 | 23.11 | 22.59 | 22.63 | 495,498 | -0.46(-2.01%) |
Sep 04, 2007 | 22.71 | 23.37 | 22.69 | 23.10 | 300,468 | +0.27(+1.17%) |
Aug 31, 2007 | 22.53 | 23.02 | 22.35 | 22.83 | 257,710 | +0.58(+2.58%) |
Aug 30, 2007 | 22.45 | 22.66 | 22.03 | 22.26 | 382,721 | -0.50(-2.19%) |
Aug 29, 2007 | 22.67 | 22.89 | 22.20 | 22.75 | 353,594 | +0.27(+1.22%) |
Aug 28, 2007 | 22.76 | 22.97 | 22.39 | 22.48 | 586,140 | -0.48(-2.09%) |
Aug 27, 2007 | 23.27 | 23.37 | 22.90 | 22.96 | 230,331 | -0.43(-1.84%) |
Aug 24, 2007 | 22.77 | 23.39 | 22.63 | 23.39 | 323,303 | +0.58(+2.56%) |
Aug 23, 2007 | 23.17 | 23.20 | 22.63 | 22.81 | 308,157 | -0.29(-1.26%) |
Aug 22, 2007 | 23.32 | 23.39 | 22.89 | 23.10 | 409,401 | -0.06(-0.26%) |
Aug 21, 2007 | 23.43 | 23.54 | 22.98 | 23.16 | 339,847 | -0.27(-1.17%) |
Aug 20, 2007 | 23.23 | 23.76 | 22.97 | 23.43 | 232,778 | +0.30(+1.30%) |
Aug 17, 2007 | 23.17 | 23.60 | 22.45 | 23.13 | 855,035 | +0.82(+3.65%) |
Aug 16, 2007 | 22.44 | 23.09 | 22.05 | 22.32 | 690,412 | -0.17(-0.76%) |
Aug 15, 2007 | 22.89 | 23.54 | 22.33 | 22.49 | 371,886 | -0.47(-2.06%) |
Aug 14, 2007 | 23.94 | 24.21 | 22.89 | 22.96 | 730,840 | -1.02(-4.26%) |
Aug 13, 2007 | 25.04 | 24.68 | 23.15 | 23.98 | 906,530 | -1.06(-4.22%) |
Aug 10, 2007 | 24.83 | 25.32 | 24.33 | 25.04 | 1,163,892 | +0.17(+0.69%) |
Aug 09, 2007 | 22.87 | 24.94 | 22.75 | 24.87 | 1,519,467 | +1.74(+7.54%) |
Aug 08, 2007 | 22.81 | 23.35 | 22.08 | 23.12 | 889,870 | +0.23(+1.01%) |
Aug 07, 2007 | 23.31 | 23.57 | 22.61 | 22.89 | 792,704 | -0.42(-1.80%) |
Aug 06, 2007 | 22.83 | 23.45 | 22.26 | 23.31 | 656,742 | +0.60(+2.65%) |
Aug 03, 2007 | 22.86 | 23.48 | 22.63 | 22.71 | 636,121 | -0.76(-3.25%) |
Aug 02, 2007 | 23.49 | 23.82 | 23.27 | 23.48 | 596,742 | +0.08(+0.33%) |