Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 21.76 | 21.78 | 21.42 | 21.72 | 404,037 | -0.05(-0.25%) |
Oct 30, 2007 | 21.69 | 21.91 | 21.67 | 21.78 | 196,494 | -0.05(-0.23%) |
Oct 29, 2007 | 21.78 | 21.85 | 21.62 | 21.83 | 166,653 | +0.15(+0.68%) |
Oct 26, 2007 | 21.77 | 21.77 | 21.21 | 21.68 | 264,429 | +0.08(+0.36%) |
Oct 25, 2007 | 21.80 | 21.82 | 21.18 | 21.60 | 238,728 | -0.17(-0.77%) |
Oct 24, 2007 | 21.51 | 21.82 | 21.42 | 21.77 | 229,746 | +0.02(+0.08%) |
Oct 23, 2007 | 20.89 | 22.02 | 20.89 | 21.75 | 192,258 | -0.08(-0.35%) |
Oct 22, 2007 | 21.50 | 21.90 | 21.17 | 21.83 | 286,800 | +0.33(+1.55%) |
Oct 19, 2007 | 22.31 | 22.50 | 21.44 | 21.50 | 444,738 | -0.86(-3.83%) |
Oct 18, 2007 | 22.17 | 22.38 | 22.07 | 22.35 | 149,223 | +0.01(+0.03%) |
Oct 17, 2007 | 22.24 | 22.64 | 22.11 | 22.35 | 462,915 | +0.33(+1.51%) |
Oct 16, 2007 | 21.92 | 22.15 | 21.77 | 22.01 | 298,464 | +0.08(+0.35%) |
Oct 15, 2007 | 21.40 | 21.98 | 21.35 | 21.94 | 472,569 | +0.42(+1.95%) |
Oct 12, 2007 | 21.57 | 21.73 | 20.97 | 21.52 | 258,561 | -0.05(-0.22%) |
Oct 11, 2007 | 22.15 | 22.15 | 21.34 | 21.56 | 450,618 | -0.43(-1.96%) |
Oct 10, 2007 | 22.13 | 22.16 | 21.61 | 21.99 | 202,257 | -0.23(-1.03%) |
Oct 09, 2007 | 22.46 | 22.50 | 22.12 | 22.22 | 237,744 | -0.13(-0.60%) |
Oct 08, 2007 | 22.50 | 22.50 | 22.11 | 22.36 | 281,070 | -0.14(-0.64%) |
Oct 05, 2007 | 22.44 | 22.56 | 22.18 | 22.50 | 210,312 | +0.30(+1.35%) |
Oct 04, 2007 | 22.50 | 22.58 | 21.97 | 22.20 | 369,414 | -0.13(-0.60%) |
Oct 03, 2007 | 22.00 | 22.43 | 21.90 | 22.33 | 304,686 | +0.31(+1.42%) |
Oct 02, 2007 | 22.16 | 22.43 | 21.80 | 22.02 | 303,084 | -0.07(-0.30%) |
Oct 01, 2007 | 21.50 | 22.14 | 21.50 | 22.09 | 470,352 | +0.57(+2.67%) |
Sep 28, 2007 | 21.76 | 21.95 | 21.33 | 21.51 | 415,365 | -0.35(-1.60%) |
Sep 27, 2007 | 22.08 | 22.10 | 21.73 | 21.86 | 361,680 | -0.06(-0.29%) |
Sep 26, 2007 | 21.53 | 22.14 | 21.41 | 21.93 | 462,126 | +0.59(+2.75%) |
Sep 25, 2007 | 21.50 | 21.71 | 21.08 | 21.34 | 564,423 | -0.30(-1.37%) |
Sep 24, 2007 | 21.54 | 22.30 | 21.53 | 21.64 | 473,520 | +0.04(+0.17%) |
Sep 21, 2007 | 22.10 | 22.14 | 21.53 | 21.60 | 598,047 | -0.28(-1.29%) |
Sep 20, 2007 | 22.16 | 22.21 | 21.46 | 21.88 | 437,982 | -0.40(-1.81%) |
Sep 19, 2007 | 22.62 | 22.66 | 21.76 | 22.29 | 597,423 | -0.28(-1.24%) |
Sep 18, 2007 | 21.57 | 22.59 | 21.08 | 22.57 | 454,419 | +1.15(+5.39%) |
Sep 17, 2007 | 21.86 | 21.86 | 21.18 | 21.41 | 758,361 | -0.51(-2.34%) |
Sep 14, 2007 | 22.13 | 22.15 | 21.81 | 21.93 | 500,469 | -0.29(-1.29%) |
Sep 13, 2007 | 22.63 | 22.81 | 21.92 | 22.21 | 559,317 | -0.16(-0.73%) |
Sep 12, 2007 | 22.98 | 23.15 | 22.24 | 22.38 | 537,345 | -0.54(-2.37%) |
Sep 11, 2007 | 22.52 | 22.99 | 22.00 | 22.92 | 687,039 | +0.60(+2.69%) |
Sep 10, 2007 | 22.77 | 22.98 | 21.91 | 22.32 | 296,934 | -0.37(-1.62%) |
Sep 07, 2007 | 23.17 | 23.17 | 22.36 | 22.69 | 538,902 | -0.81(-3.45%) |
Sep 06, 2007 | 23.50 | 23.52 | 23.22 | 23.50 | 357,612 | +0.04(+0.17%) |
Sep 05, 2007 | 23.73 | 24.09 | 23.45 | 23.46 | 550,110 | -0.48(-1.99%) |
Sep 04, 2007 | 24.31 | 24.50 | 23.64 | 23.93 | 588,441 | -0.58(-2.37%) |
Aug 31, 2007 | 24.67 | 24.85 | 24.36 | 24.51 | 195,714 | +0.23(+0.96%) |
Aug 30, 2007 | 23.96 | 24.67 | 23.83 | 24.28 | 372,090 | +0.00(+0.00%) |
Aug 29, 2007 | 23.23 | 24.28 | 22.87 | 24.28 | 351,693 | +1.28(+5.55%) |
Aug 28, 2007 | 23.74 | 23.80 | 23.00 | 23.00 | 320,109 | -0.93(-3.87%) |
Aug 27, 2007 | 24.30 | 24.30 | 23.83 | 23.93 | 435,630 | -0.35(-1.44%) |
Aug 24, 2007 | 24.00 | 24.34 | 23.90 | 24.28 | 337,365 | +0.34(+1.42%) |
Aug 23, 2007 | 24.15 | 24.60 | 23.68 | 23.94 | 184,896 | -0.29(-1.20%) |
Aug 22, 2007 | 24.11 | 24.39 | 23.85 | 24.23 | 310,464 | +0.40(+1.66%) |
Aug 21, 2007 | 24.02 | 24.29 | 23.73 | 23.83 | 459,183 | -0.18(-0.76%) |
Aug 20, 2007 | 24.42 | 24.50 | 23.68 | 24.02 | 482,817 | -0.10(-0.43%) |
Aug 17, 2007 | 24.17 | 24.49 | 23.12 | 24.12 | 800,937 | +0.90(+3.89%) |
Aug 16, 2007 | 21.85 | 23.44 | 21.08 | 23.22 | 845,799 | +1.24(+5.63%) |
Aug 15, 2007 | 22.20 | 22.81 | 21.97 | 21.98 | 603,759 | -0.26(-1.18%) |
Aug 14, 2007 | 23.67 | 23.77 | 22.22 | 22.24 | 510,441 | -1.42(-6.00%) |
Aug 13, 2007 | 24.33 | 24.80 | 23.52 | 23.66 | 701,010 | -0.15(-0.63%) |
Aug 10, 2007 | 23.33 | 24.67 | 23.18 | 23.81 | 1,217,649 | -1.18(-4.73%) |
Aug 09, 2007 | 23.02 | 26.24 | 21.80 | 25.00 | 1,655,586 | +1.27(+5.34%) |
Aug 08, 2007 | 22.50 | 24.78 | 22.50 | 23.73 | 2,251,317 | +1.29(+5.76%) |
Aug 07, 2007 | 22.07 | 23.14 | 21.82 | 22.44 | 1,639,593 | +0.56(+2.54%) |
Aug 06, 2007 | 21.35 | 22.54 | 20.85 | 21.88 | 1,495,002 | +1.03(+4.96%) |
Aug 03, 2007 | 20.87 | 21.97 | 20.69 | 20.85 | 614,253 | -1.04(-4.77%) |
Aug 02, 2007 | 22.00 | 22.00 | 21.22 | 21.89 | 842,559 | +1.30(+6.31%) |