Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.42 | 22.84 | 22.10 | 22.84 | 920,898 | +0.47(+2.10%) |
Oct 30, 2007 | 22.26 | 22.45 | 21.93 | 22.37 | 651,418 | +0.09(+0.41%) |
Oct 29, 2007 | 22.08 | 22.29 | 21.97 | 22.28 | 909,236 | +0.33(+1.49%) |
Oct 26, 2007 | 22.07 | 22.24 | 21.78 | 21.95 | 569,158 | +0.06(+0.26%) |
Oct 25, 2007 | 22.09 | 22.19 | 21.70 | 21.89 | 902,780 | -0.29(-1.32%) |
Oct 24, 2007 | 21.58 | 22.19 | 21.36 | 22.18 | 2,356,601 | +0.48(+2.21%) |
Oct 23, 2007 | 21.78 | 21.81 | 21.45 | 21.70 | 1,090,834 | -0.03(-0.15%) |
Oct 22, 2007 | 21.18 | 21.85 | 21.18 | 21.74 | 971,296 | +0.38(+1.80%) |
Oct 19, 2007 | 21.85 | 22.09 | 21.35 | 21.35 | 922,564 | -0.50(-2.29%) |
Oct 18, 2007 | 21.59 | 21.93 | 21.48 | 21.85 | 871,126 | +0.21(+0.98%) |
Oct 17, 2007 | 21.70 | 21.74 | 21.33 | 21.64 | 1,309,292 | +0.07(+0.31%) |
Oct 16, 2007 | 21.41 | 21.66 | 21.28 | 21.57 | 1,066,051 | +0.23(+1.06%) |
Oct 15, 2007 | 21.48 | 21.48 | 21.23 | 21.35 | 667,037 | -0.14(-0.67%) |
Oct 12, 2007 | 21.37 | 21.64 | 21.36 | 21.49 | 520,634 | +0.11(+0.52%) |
Oct 11, 2007 | 21.69 | 21.92 | 21.24 | 21.38 | 1,394,676 | -0.23(-1.07%) |
Oct 10, 2007 | 21.54 | 21.73 | 21.37 | 21.61 | 891,326 | +0.02(+0.11%) |
Oct 09, 2007 | 21.22 | 21.59 | 21.01 | 21.59 | 1,096,457 | +0.34(+1.60%) |
Oct 08, 2007 | 20.94 | 21.31 | 20.82 | 21.25 | 1,440,492 | -0.42(-1.95%) |
Oct 05, 2007 | 21.25 | 21.67 | 21.12 | 21.67 | 1,261,602 | +0.60(+2.83%) |
Oct 04, 2007 | 21.20 | 21.40 | 21.04 | 21.08 | 1,538,788 | -0.05(-0.23%) |
Oct 03, 2007 | 21.07 | 21.40 | 21.07 | 21.12 | 2,017,564 | -0.21(-0.97%) |
Oct 02, 2007 | 21.32 | 21.50 | 21.15 | 21.33 | 1,660,825 | -0.05(-0.25%) |
Oct 01, 2007 | 21.23 | 21.44 | 20.61 | 21.38 | 2,779,773 | +0.15(+0.70%) |
Sep 28, 2007 | 20.89 | 21.80 | 20.84 | 21.23 | 4,396,449 | +0.80(+3.92%) |
Sep 27, 2007 | 20.28 | 20.43 | 19.81 | 20.43 | 1,858,874 | +0.31(+1.53%) |
Sep 26, 2007 | 20.62 | 20.62 | 19.82 | 20.12 | 2,192,081 | -0.48(-2.35%) |
Sep 25, 2007 | 20.17 | 20.64 | 20.06 | 20.61 | 1,657,701 | +0.30(+1.49%) |
Sep 24, 2007 | 20.19 | 20.31 | 19.72 | 20.31 | 1,308,459 | +0.12(+0.62%) |
Sep 21, 2007 | 20.29 | 20.31 | 20.01 | 20.18 | 2,691,473 | +0.06(+0.31%) |
Sep 20, 2007 | 20.17 | 20.18 | 19.79 | 20.12 | 963,382 | -0.05(-0.24%) |
Sep 19, 2007 | 20.12 | 20.23 | 19.99 | 20.17 | 958,384 | +0.24(+1.23%) |
Sep 18, 2007 | 19.53 | 19.99 | 19.51 | 19.92 | 1,657,284 | +0.39(+2.02%) |
Sep 17, 2007 | 19.56 | 19.67 | 19.40 | 19.53 | 709,104 | -0.06(-0.32%) |
Sep 14, 2007 | 19.14 | 19.67 | 18.95 | 19.59 | 750,547 | +0.45(+2.36%) |
Sep 13, 2007 | 19.33 | 19.40 | 19.13 | 19.14 | 575,405 | -0.11(-0.55%) |
Sep 12, 2007 | 18.83 | 19.39 | 18.74 | 19.25 | 973,170 | +0.28(+1.47%) |
Sep 11, 2007 | 18.65 | 18.97 | 18.68 | 18.97 | 717,018 | +0.32(+1.70%) |
Sep 10, 2007 | 19.02 | 19.02 | 18.46 | 18.65 | 718,267 | -0.28(-1.50%) |
Sep 07, 2007 | 18.98 | 19.21 | 18.74 | 18.93 | 1,580,439 | -0.20(-1.05%) |
Sep 06, 2007 | 19.03 | 19.21 | 18.82 | 19.14 | 485,856 | +0.11(+0.55%) |
Sep 05, 2007 | 19.03 | 19.16 | 18.88 | 19.03 | 537,295 | -0.09(-0.48%) |
Sep 04, 2007 | 18.87 | 19.18 | 18.76 | 19.12 | 1,129,985 | +0.16(+0.86%) |
Aug 31, 2007 | 19.00 | 19.04 | 18.76 | 18.96 | 808,650 | +0.10(+0.53%) |
Aug 30, 2007 | 18.33 | 18.95 | 18.14 | 18.86 | 1,683,941 | +0.53(+2.88%) |
Aug 29, 2007 | 18.11 | 18.37 | 18.06 | 18.33 | 879,248 | +0.29(+1.62%) |
Aug 28, 2007 | 18.13 | 18.30 | 17.97 | 18.04 | 1,315,331 | -0.26(-1.44%) |
Aug 27, 2007 | 18.23 | 18.39 | 18.15 | 18.30 | 853,466 | +0.02(+0.13%) |
Aug 24, 2007 | 18.12 | 18.28 | 17.90 | 18.28 | 1,004,617 | +0.15(+0.85%) |
Aug 23, 2007 | 18.09 | 18.31 | 17.87 | 18.12 | 2,100,657 | +0.05(+0.27%) |
Aug 22, 2007 | 17.34 | 18.18 | 17.21 | 18.07 | 3,551,770 | +0.79(+4.58%) |
Aug 21, 2007 | 17.26 | 17.46 | 17.17 | 17.28 | 1,607,095 | +0.02(+0.14%) |
Aug 20, 2007 | 17.50 | 17.50 | 17.09 | 17.26 | 799,278 | -0.03(-0.17%) |
Aug 17, 2007 | 17.41 | 17.60 | 17.12 | 17.29 | 1,729,340 | +0.12(+0.70%) |
Aug 16, 2007 | 17.29 | 17.40 | 16.87 | 17.17 | 2,397,627 | -0.12(-0.72%) |
Aug 15, 2007 | 17.53 | 17.92 | 17.20 | 17.29 | 1,547,326 | -0.27(-1.56%) |
Aug 14, 2007 | 17.49 | 17.65 | 17.14 | 17.57 | 2,960,329 | +0.06(+0.33%) |
Aug 13, 2007 | 17.65 | 18.00 | 17.05 | 17.51 | 1,581,272 | +0.03(+0.16%) |
Aug 10, 2007 | 17.56 | 17.83 | 17.37 | 17.48 | 2,667,941 | -0.37(-2.07%) |
Aug 09, 2007 | 17.87 | 18.51 | 17.50 | 17.85 | 3,288,954 | -0.47(-2.57%) |
Aug 08, 2007 | 18.62 | 18.98 | 18.12 | 18.32 | 2,380,134 | -0.22(-1.19%) |
Aug 07, 2007 | 18.57 | 18.74 | 18.06 | 18.54 | 2,489,675 | -0.05(-0.28%) |
Aug 06, 2007 | 18.03 | 18.62 | 17.69 | 18.59 | 2,965,744 | +0.83(+4.65%) |
Aug 03, 2007 | 17.77 | 18.25 | 17.69 | 17.77 | 2,227,567 | -0.48(-2.63%) |
Aug 02, 2007 | 18.12 | 18.40 | 17.90 | 18.25 | 2,399,318 | +0.25(+1.39%) |