Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 21.26 | 21.68 | 21.03 | 21.51 | 782,069 | +0.33(+1.55%) |
Oct 30, 2007 | 20.85 | 21.21 | 20.85 | 21.18 | 611,723 | +0.20(+0.96%) |
Oct 29, 2007 | 20.68 | 21.12 | 20.68 | 20.97 | 1,506,778 | +0.44(+2.15%) |
Oct 26, 2007 | 20.21 | 20.70 | 20.11 | 20.53 | 1,095,321 | +0.64(+3.23%) |
Oct 25, 2007 | 18.77 | 20.10 | 18.77 | 19.89 | 1,263,849 | +1.37(+7.39%) |
Oct 24, 2007 | 18.48 | 18.84 | 17.98 | 18.52 | 409,934 | -0.12(-0.64%) |
Oct 23, 2007 | 18.54 | 18.68 | 18.17 | 18.64 | 568,063 | +0.33(+1.80%) |
Oct 22, 2007 | 18.16 | 18.49 | 17.95 | 18.31 | 940,148 | +0.01(+0.04%) |
Oct 19, 2007 | 18.61 | 18.61 | 18.16 | 18.30 | 783,792 | -0.31(-1.65%) |
Oct 18, 2007 | 18.59 | 18.78 | 18.47 | 18.61 | 546,021 | -0.13(-0.68%) |
Oct 17, 2007 | 19.06 | 19.61 | 18.47 | 18.74 | 656,365 | -0.07(-0.36%) |
Oct 16, 2007 | 19.16 | 19.31 | 18.81 | 18.81 | 466,724 | -0.42(-2.18%) |
Oct 15, 2007 | 19.71 | 19.71 | 19.18 | 19.22 | 529,556 | -0.52(-2.61%) |
Oct 12, 2007 | 19.85 | 20.05 | 19.52 | 19.74 | 416,158 | -0.13(-0.64%) |
Oct 11, 2007 | 20.23 | 20.25 | 19.82 | 19.87 | 440,017 | -0.24(-1.19%) |
Oct 10, 2007 | 19.91 | 20.19 | 19.83 | 20.11 | 474,130 | +0.15(+0.75%) |
Oct 09, 2007 | 19.87 | 20.00 | 19.50 | 19.96 | 494,261 | +0.10(+0.53%) |
Oct 08, 2007 | 20.20 | 20.20 | 19.82 | 19.85 | 814,904 | -0.64(-3.10%) |
Oct 05, 2007 | 20.98 | 21.10 | 20.41 | 20.49 | 733,904 | -0.29(-1.40%) |
Oct 04, 2007 | 20.81 | 20.94 | 20.72 | 20.78 | 341,455 | +0.04(+0.18%) |
Oct 03, 2007 | 20.60 | 20.91 | 20.50 | 20.74 | 189,322 | -0.02(-0.07%) |
Oct 02, 2007 | 21.14 | 21.20 | 20.69 | 20.76 | 439,388 | -0.40(-1.91%) |
Oct 01, 2007 | 20.71 | 21.20 | 20.60 | 21.16 | 446,281 | +0.34(+1.65%) |
Sep 28, 2007 | 20.75 | 21.09 | 20.42 | 20.82 | 300,002 | +0.02(+0.11%) |
Sep 27, 2007 | 20.47 | 20.84 | 20.38 | 20.80 | 310,749 | +0.38(+1.87%) |
Sep 26, 2007 | 20.92 | 21.24 | 20.28 | 20.41 | 397,531 | -0.41(-1.98%) |
Sep 25, 2007 | 20.59 | 20.91 | 20.36 | 20.82 | 251,797 | +0.07(+0.32%) |
Sep 24, 2007 | 21.06 | 21.19 | 20.70 | 20.76 | 309,457 | -0.36(-1.70%) |
Sep 21, 2007 | 21.02 | 21.26 | 20.86 | 21.12 | 526,152 | +0.13(+0.64%) |
Sep 20, 2007 | 20.46 | 21.18 | 20.46 | 20.98 | 725,337 | +0.40(+1.96%) |
Sep 19, 2007 | 20.38 | 20.94 | 20.38 | 20.58 | 657,582 | +0.30(+1.47%) |
Sep 18, 2007 | 19.61 | 20.34 | 19.47 | 20.28 | 479,777 | +0.69(+3.51%) |
Sep 17, 2007 | 19.94 | 19.94 | 19.56 | 19.59 | 537,512 | -0.38(-1.91%) |
Sep 14, 2007 | 19.70 | 20.00 | 19.57 | 19.97 | 228,833 | +0.05(+0.26%) |
Sep 13, 2007 | 20.06 | 20.11 | 19.26 | 19.92 | 240,806 | -0.06(-0.30%) |
Sep 12, 2007 | 19.54 | 20.20 | 19.51 | 19.98 | 339,575 | +0.33(+1.67%) |
Sep 11, 2007 | 19.52 | 19.89 | 19.37 | 19.65 | 241,338 | +0.21(+1.08%) |
Sep 10, 2007 | 19.91 | 19.94 | 19.18 | 19.44 | 361,904 | -0.42(-2.11%) |
Sep 07, 2007 | 20.04 | 20.46 | 19.73 | 19.86 | 416,125 | -0.55(-2.67%) |
Sep 06, 2007 | 19.97 | 20.49 | 19.97 | 20.41 | 362,972 | +0.41(+2.06%) |
Sep 05, 2007 | 20.24 | 20.37 | 19.96 | 20.00 | 554,750 | -0.42(-2.05%) |
Sep 04, 2007 | 20.19 | 20.57 | 20.19 | 20.41 | 325,430 | +0.11(+0.55%) |
Aug 31, 2007 | 20.43 | 20.43 | 20.10 | 20.30 | 303,892 | +0.19(+0.97%) |
Aug 30, 2007 | 20.00 | 20.40 | 19.81 | 20.11 | 358,700 | -0.13(-0.66%) |
Aug 29, 2007 | 20.02 | 20.29 | 19.78 | 20.24 | 719,582 | +0.30(+1.50%) |
Aug 28, 2007 | 20.44 | 20.60 | 19.91 | 19.94 | 300,495 | -0.68(-3.30%) |
Aug 27, 2007 | 20.79 | 20.79 | 20.37 | 20.62 | 269,276 | -0.27(-1.29%) |
Aug 24, 2007 | 20.75 | 20.94 | 20.21 | 20.89 | 303,772 | +0.07(+0.32%) |
Aug 23, 2007 | 21.45 | 21.56 | 20.77 | 20.82 | 640,305 | -0.49(-2.28%) |
Aug 22, 2007 | 21.01 | 21.42 | 20.80 | 21.31 | 703,883 | +0.52(+2.48%) |
Aug 21, 2007 | 20.62 | 21.12 | 20.47 | 20.80 | 671,501 | +0.11(+0.54%) |
Aug 20, 2007 | 20.96 | 21.02 | 20.32 | 20.68 | 462,910 | -0.17(-0.82%) |
Aug 17, 2007 | 20.90 | 21.68 | 20.65 | 20.85 | 1,077,807 | +0.67(+3.30%) |
Aug 16, 2007 | 18.71 | 20.26 | 18.71 | 20.19 | 800,610 | +1.22(+6.43%) |
Aug 15, 2007 | 18.61 | 19.40 | 18.61 | 18.97 | 766,923 | +0.20(+1.08%) |
Aug 14, 2007 | 19.54 | 19.69 | 18.70 | 18.77 | 613,085 | -0.74(-3.79%) |
Aug 13, 2007 | 19.58 | 20.30 | 19.18 | 19.51 | 552,959 | -0.04(-0.19%) |
Aug 10, 2007 | 19.37 | 20.23 | 18.45 | 19.55 | 877,944 | -0.12(-0.61%) |
Aug 09, 2007 | 19.51 | 20.33 | 19.40 | 19.67 | 842,901 | -0.08(-0.42%) |
Aug 08, 2007 | 19.30 | 20.34 | 19.11 | 19.75 | 967,142 | +0.58(+3.00%) |
Aug 07, 2007 | 19.01 | 19.59 | 18.80 | 19.17 | 583,960 | +0.03(+0.16%) |
Aug 06, 2007 | 18.53 | 19.16 | 18.07 | 19.14 | 763,694 | +0.71(+3.85%) |
Aug 03, 2007 | 18.57 | 19.26 | 18.39 | 18.43 | 959,709 | -0.78(-4.05%) |
Aug 02, 2007 | 19.02 | 19.34 | 18.85 | 19.21 | 336,575 | +0.23(+1.22%) |