Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.15 | 20.57 | 20.15 | 20.40 | 23,331 | -0.01(-0.05%) |
Oct 30, 2007 | 20.41 | 20.41 | 20.41 | 20.41 | 0 | +0.00(+0.00%) |
Oct 29, 2007 | 20.21 | 20.86 | 20.15 | 20.41 | 7,205 | +0.21(+1.06%) |
Oct 26, 2007 | 20.22 | 20.22 | 20.19 | 20.20 | 431 | -0.02(-0.09%) |
Oct 25, 2007 | 20.26 | 20.26 | 19.81 | 20.22 | 15,312 | -0.19(-0.91%) |
Oct 24, 2007 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) |
Oct 23, 2007 | 20.54 | 20.73 | 19.97 | 20.40 | 63,654 | +0.04(+0.18%) |
Oct 22, 2007 | 20.22 | 20.55 | 20.22 | 20.36 | 18,224 | +0.15(+0.73%) |
Oct 19, 2007 | 20.26 | 20.26 | 20.22 | 20.22 | 2,995 | -0.06(-0.27%) |
Oct 18, 2007 | 20.26 | 20.42 | 20.26 | 20.27 | 3,682 | -0.13(-0.64%) |
Oct 17, 2007 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) |
Oct 16, 2007 | 20.48 | 20.48 | 20.28 | 20.40 | 6,793 | -0.19(-0.90%) |
Oct 15, 2007 | 20.59 | 20.59 | 20.59 | 20.59 | 539 | +0.05(+0.23%) |
Oct 12, 2007 | 20.63 | 20.63 | 20.54 | 20.54 | 7,083 | -0.05(-0.23%) |
Oct 11, 2007 | 20.63 | 20.63 | 20.59 | 20.59 | 3,282 | -0.02(-0.09%) |
Oct 10, 2007 | 20.55 | 20.73 | 20.55 | 20.61 | 2,677 | -0.12(-0.58%) |
Oct 09, 2007 | 20.73 | 20.73 | 20.72 | 20.73 | 1,833 | -0.14(-0.67%) |
Oct 08, 2007 | 20.54 | 20.86 | 20.54 | 20.86 | 1,409 | +0.28(+1.35%) |
Oct 05, 2007 | 20.59 | 20.59 | 20.49 | 20.59 | 7,812 | +0.00(+0.00%) |
Oct 04, 2007 | 20.59 | 20.59 | 20.59 | 20.59 | 1,283 | -0.05(-0.22%) |
Oct 03, 2007 | 20.63 | 20.63 | 20.63 | 20.63 | 477 | +0.05(+0.22%) |
Oct 02, 2007 | 20.63 | 20.63 | 20.59 | 20.59 | 1,437 | +0.07(+0.36%) |
Oct 01, 2007 | 20.40 | 20.51 | 20.40 | 20.51 | 1,033 | +0.11(+0.55%) |
Sep 28, 2007 | 20.80 | 20.80 | 20.40 | 20.40 | 862 | -0.06(-0.27%) |
Sep 27, 2007 | 20.47 | 20.47 | 20.45 | 20.46 | 3,882 | +0.03(+0.14%) |
Sep 26, 2007 | 20.63 | 20.63 | 20.43 | 20.43 | 323 | -0.16(-0.77%) |
Sep 25, 2007 | 20.59 | 20.59 | 20.59 | 20.59 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 20.54 | 20.63 | 20.54 | 20.59 | 38,390 | +0.00(+0.00%) |
Sep 21, 2007 | 20.40 | 20.59 | 20.40 | 20.59 | 1,022 | +0.16(+0.77%) |
Sep 20, 2007 | 20.43 | 20.43 | 20.43 | 20.43 | 442 | -0.20(-0.99%) |
Sep 19, 2007 | 20.54 | 20.63 | 20.51 | 20.63 | 5,842 | +0.04(+0.18%) |
Sep 18, 2007 | 20.22 | 20.63 | 20.22 | 20.60 | 2,570 | +0.38(+1.88%) |
Sep 17, 2007 | 20.49 | 20.49 | 19.99 | 20.22 | 6,567 | -0.29(-1.40%) |
Sep 14, 2007 | 20.20 | 20.50 | 20.20 | 20.50 | 3,941 | -0.45(-2.17%) |
Sep 13, 2007 | 20.96 | 20.96 | 20.89 | 20.96 | 3,536 | +0.00(+0.00%) |
Sep 12, 2007 | 20.95 | 20.96 | 20.94 | 20.96 | 1,456 | +0.00(+0.00%) |
Sep 11, 2007 | 20.96 | 20.96 | 20.96 | 20.96 | 3,235 | +0.00(+0.00%) |
Sep 10, 2007 | 20.96 | 21.05 | 20.96 | 20.96 | 4,259 | +0.00(+0.00%) |
Sep 07, 2007 | 20.96 | 20.96 | 20.96 | 20.96 | 107 | +0.08(+0.40%) |
Sep 06, 2007 | 20.87 | 20.87 | 20.87 | 20.87 | 107 | -0.14(-0.65%) |
Sep 05, 2007 | 21.10 | 21.10 | 21.01 | 21.01 | 1,333 | -0.04(-0.18%) |
Sep 04, 2007 | 21.05 | 21.05 | 21.05 | 21.05 | 0 | +0.00(+0.00%) |
Aug 31, 2007 | 21.05 | 21.05 | 21.05 | 21.05 | 334 | -0.32(-1.52%) |
Aug 30, 2007 | 20.58 | 21.37 | 20.55 | 21.37 | 2,119 | +0.05(+0.22%) |
Aug 29, 2007 | 21.33 | 21.36 | 21.33 | 21.33 | 11,640 | +0.00(+0.00%) |
Aug 28, 2007 | 21.24 | 21.33 | 21.24 | 21.33 | 6,038 | -0.26(-1.20%) |
Aug 27, 2007 | 21.05 | 21.59 | 21.05 | 21.59 | 3,724 | +0.31(+1.44%) |
Aug 24, 2007 | 21.28 | 21.28 | 21.28 | 21.28 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 21.10 | 21.31 | 21.10 | 21.28 | 970 | +0.65(+3.15%) |
Aug 22, 2007 | 20.41 | 20.63 | 20.41 | 20.63 | 696 | -0.27(-1.28%) |
Aug 21, 2007 | 20.90 | 20.90 | 20.90 | 20.90 | 113 | -0.29(-1.37%) |
Aug 20, 2007 | 21.79 | 21.79 | 21.19 | 21.19 | 323 | +0.34(+1.65%) |
Aug 17, 2007 | 21.36 | 21.36 | 20.13 | 20.85 | 2,752 | -0.60(-2.81%) |
Aug 16, 2007 | 21.54 | 21.57 | 21.45 | 21.45 | 1,288 | -0.03(-0.13%) |
Aug 15, 2007 | 20.96 | 21.71 | 20.91 | 21.48 | 43,114 | +0.61(+2.93%) |
Aug 14, 2007 | 20.50 | 20.87 | 20.49 | 20.86 | 7,061 | +0.35(+1.72%) |
Aug 13, 2007 | 20.51 | 20.51 | 20.51 | 20.51 | 215 | -0.23(-1.12%) |
Aug 10, 2007 | 20.40 | 20.74 | 20.40 | 20.74 | 9,207 | +0.19(+0.95%) |
Aug 09, 2007 | 20.60 | 21.01 | 20.45 | 20.55 | 2,990 | +0.08(+0.41%) |
Aug 08, 2007 | 21.10 | 21.24 | 20.47 | 20.47 | 10,758 | -0.64(-3.03%) |
Aug 07, 2007 | 21.14 | 21.14 | 21.02 | 21.11 | 10,184 | +0.00(+0.00%) |
Aug 06, 2007 | 20.80 | 21.24 | 20.77 | 21.11 | 25,670 | +0.41(+1.97%) |
Aug 03, 2007 | 20.70 | 20.72 | 20.70 | 20.70 | 215 | -0.27(-1.28%) |
Aug 02, 2007 | 20.76 | 21.27 | 20.75 | 20.97 | 30,386 | -0.09(-0.44%) |