Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.89 | 23.30 | 22.51 | 23.05 | 530,759 | +0.20(+0.87%) |
Oct 30, 2007 | 23.22 | 23.22 | 22.81 | 22.85 | 244,081 | -0.48(-2.05%) |
Oct 29, 2007 | 23.56 | 23.64 | 23.10 | 23.33 | 245,508 | -0.18(-0.75%) |
Oct 26, 2007 | 23.36 | 23.69 | 23.05 | 23.50 | 332,998 | +0.47(+2.06%) |
Oct 25, 2007 | 22.96 | 23.26 | 22.54 | 23.03 | 491,082 | +0.15(+0.66%) |
Oct 24, 2007 | 22.46 | 22.99 | 22.21 | 22.88 | 309,521 | +0.22(+0.97%) |
Oct 23, 2007 | 22.77 | 22.77 | 22.12 | 22.66 | 278,468 | +0.17(+0.75%) |
Oct 22, 2007 | 21.69 | 22.62 | 21.54 | 22.49 | 281,102 | +0.53(+2.43%) |
Oct 19, 2007 | 23.06 | 23.13 | 21.90 | 21.96 | 382,599 | -1.10(-4.78%) |
Oct 18, 2007 | 22.81 | 23.20 | 22.53 | 23.06 | 170,460 | +0.12(+0.51%) |
Oct 17, 2007 | 23.14 | 23.24 | 22.45 | 22.94 | 222,646 | +0.13(+0.57%) |
Oct 16, 2007 | 22.84 | 23.19 | 22.66 | 22.82 | 174,234 | -0.00(-0.02%) |
Oct 15, 2007 | 23.06 | 23.36 | 22.58 | 22.82 | 272,337 | -0.28(-1.19%) |
Oct 12, 2007 | 23.40 | 23.63 | 23.01 | 23.10 | 341,232 | -0.23(-1.00%) |
Oct 11, 2007 | 23.86 | 24.26 | 22.97 | 23.33 | 395,985 | -0.47(-1.99%) |
Oct 10, 2007 | 23.69 | 23.88 | 23.61 | 23.80 | 329,489 | +0.02(+0.09%) |
Oct 09, 2007 | 23.68 | 23.81 | 23.28 | 23.78 | 392,151 | +0.21(+0.90%) |
Oct 08, 2007 | 23.16 | 24.05 | 23.10 | 23.57 | 499,237 | +0.31(+1.33%) |
Oct 05, 2007 | 22.54 | 23.28 | 22.42 | 23.26 | 690,855 | +0.58(+2.56%) |
Oct 04, 2007 | 22.89 | 23.28 | 22.62 | 22.68 | 339,751 | -0.12(-0.51%) |
Oct 03, 2007 | 23.23 | 23.39 | 22.60 | 22.79 | 339,619 | -0.55(-2.34%) |
Oct 02, 2007 | 23.25 | 23.55 | 23.07 | 23.34 | 374,567 | -0.06(-0.26%) |
Oct 01, 2007 | 22.80 | 23.56 | 22.59 | 23.40 | 770,632 | +1.77(+8.19%) |
Sep 28, 2007 | 21.91 | 22.14 | 21.51 | 21.63 | 382,237 | -0.31(-1.41%) |
Sep 27, 2007 | 22.15 | 22.24 | 21.62 | 21.94 | 347,058 | -0.09(-0.39%) |
Sep 26, 2007 | 21.61 | 22.24 | 21.52 | 22.03 | 459,970 | +0.60(+2.82%) |
Sep 25, 2007 | 21.27 | 21.58 | 21.11 | 21.42 | 507,503 | +0.01(+0.06%) |
Sep 24, 2007 | 21.82 | 22.04 | 21.09 | 21.41 | 572,038 | -0.54(-2.45%) |
Sep 21, 2007 | 21.73 | 22.07 | 21.45 | 21.95 | 940,215 | +0.42(+1.96%) |
Sep 20, 2007 | 21.77 | 21.92 | 21.26 | 21.53 | 419,221 | -0.31(-1.40%) |
Sep 19, 2007 | 21.97 | 22.40 | 21.68 | 21.83 | 602,135 | +0.04(+0.20%) |
Sep 18, 2007 | 20.42 | 21.81 | 20.39 | 21.79 | 611,968 | +1.52(+7.48%) |
Sep 17, 2007 | 20.71 | 20.73 | 20.20 | 20.27 | 810,796 | -0.45(-2.18%) |
Sep 14, 2007 | 20.55 | 20.78 | 20.36 | 20.73 | 429,667 | -0.02(-0.08%) |
Sep 13, 2007 | 20.86 | 21.01 | 20.48 | 20.74 | 354,539 | +0.04(+0.19%) |
Sep 12, 2007 | 20.91 | 21.04 | 20.50 | 20.70 | 515,789 | -0.26(-1.23%) |
Sep 11, 2007 | 20.69 | 21.04 | 20.39 | 20.96 | 298,252 | +0.37(+1.82%) |
Sep 10, 2007 | 20.78 | 21.04 | 20.38 | 20.59 | 351,134 | -0.18(-0.87%) |
Sep 07, 2007 | 21.20 | 21.83 | 20.62 | 20.77 | 327,613 | -0.79(-3.66%) |
Sep 06, 2007 | 21.54 | 21.67 | 21.20 | 21.56 | 333,511 | +0.06(+0.28%) |
Sep 05, 2007 | 21.39 | 21.60 | 21.30 | 21.50 | 351,782 | -0.09(-0.40%) |
Sep 04, 2007 | 21.61 | 21.90 | 21.52 | 21.58 | 363,077 | -0.05(-0.22%) |
Aug 31, 2007 | 21.72 | 21.86 | 21.44 | 21.63 | 356,965 | +0.22(+1.03%) |
Aug 30, 2007 | 21.23 | 21.73 | 21.04 | 21.41 | 526,066 | -0.04(-0.20%) |
Aug 29, 2007 | 20.86 | 21.48 | 20.71 | 21.45 | 822,540 | +0.70(+3.36%) |
Aug 28, 2007 | 20.94 | 21.14 | 20.72 | 20.76 | 523,577 | -0.41(-1.95%) |
Aug 27, 2007 | 21.59 | 21.59 | 21.11 | 21.17 | 614,240 | -0.41(-1.90%) |
Aug 24, 2007 | 21.53 | 22.40 | 21.21 | 21.58 | 1,969,998 | +1.39(+6.87%) |
Aug 23, 2007 | 21.02 | 21.02 | 19.94 | 20.19 | 460,825 | -0.79(-3.78%) |
Aug 22, 2007 | 20.80 | 21.02 | 20.56 | 20.98 | 169,163 | +0.41(+1.99%) |
Aug 21, 2007 | 20.77 | 20.97 | 20.51 | 20.58 | 133,947 | -0.28(-1.32%) |
Aug 20, 2007 | 20.66 | 20.89 | 20.40 | 20.85 | 235,457 | +0.28(+1.34%) |
Aug 17, 2007 | 21.05 | 21.23 | 20.28 | 20.58 | 743,213 | +0.24(+1.19%) |
Aug 16, 2007 | 19.74 | 21.11 | 19.65 | 20.33 | 980,962 | +0.57(+2.90%) |
Aug 15, 2007 | 19.78 | 20.72 | 19.74 | 19.76 | 403,873 | -0.10(-0.50%) |
Aug 14, 2007 | 20.36 | 20.55 | 19.72 | 19.86 | 399,908 | -0.51(-2.52%) |
Aug 13, 2007 | 21.77 | 22.19 | 20.27 | 20.37 | 521,163 | -1.11(-5.17%) |
Aug 10, 2007 | 21.51 | 22.60 | 21.17 | 21.48 | 826,040 | -0.39(-1.77%) |
Aug 09, 2007 | 21.37 | 22.48 | 20.57 | 21.87 | 1,213,015 | -0.31(-1.42%) |
Aug 08, 2007 | 20.98 | 22.62 | 20.95 | 22.19 | 958,899 | +1.37(+6.60%) |
Aug 07, 2007 | 20.25 | 20.94 | 19.88 | 20.81 | 643,414 | +0.48(+2.35%) |
Aug 06, 2007 | 19.39 | 20.37 | 19.23 | 20.33 | 668,307 | +0.79(+4.06%) |
Aug 03, 2007 | 19.54 | 20.27 | 19.41 | 19.54 | 577,075 | -0.75(-3.67%) |
Aug 02, 2007 | 20.18 | 20.45 | 19.94 | 20.29 | 352,947 | +0.17(+0.86%) |