Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.20 | 22.31 | 22.06 | 22.26 | 77,879 | +0.25(+1.13%) |
Oct 30, 2007 | 21.93 | 22.11 | 21.92 | 22.01 | 130,880 | -0.06(-0.26%) |
Oct 29, 2007 | 22.09 | 22.15 | 21.98 | 22.07 | 84,369 | +0.05(+0.21%) |
Oct 26, 2007 | 21.97 | 22.09 | 21.94 | 22.03 | 138,181 | +0.04(+0.20%) |
Oct 25, 2007 | 21.89 | 22.05 | 21.83 | 21.98 | 125,201 | +0.01(+0.05%) |
Oct 24, 2007 | 21.94 | 21.99 | 21.74 | 21.97 | 150,079 | -0.17(-0.77%) |
Oct 23, 2007 | 21.98 | 22.14 | 21.87 | 22.14 | 123,308 | +0.29(+1.32%) |
Oct 22, 2007 | 21.64 | 21.85 | 21.54 | 21.85 | 54,623 | +0.05(+0.24%) |
Oct 19, 2007 | 22.06 | 22.11 | 21.80 | 21.80 | 61,924 | -0.44(-1.96%) |
Oct 18, 2007 | 22.11 | 22.31 | 22.07 | 22.24 | 67,603 | +0.16(+0.70%) |
Oct 17, 2007 | 22.27 | 22.27 | 21.98 | 22.08 | 166,574 | -0.07(-0.30%) |
Oct 16, 2007 | 22.23 | 22.27 | 22.08 | 22.15 | 70,848 | -0.17(-0.75%) |
Oct 15, 2007 | 22.54 | 22.54 | 22.27 | 22.31 | 104,379 | -0.23(-1.00%) |
Oct 12, 2007 | 22.48 | 22.59 | 22.42 | 22.54 | 246,887 | +0.13(+0.59%) |
Oct 11, 2007 | 22.59 | 22.65 | 22.37 | 22.41 | 52,460 | -0.19(-0.85%) |
Oct 10, 2007 | 22.61 | 22.62 | 22.51 | 22.60 | 62,195 | +0.04(+0.18%) |
Oct 09, 2007 | 22.48 | 22.59 | 22.43 | 22.56 | 134,936 | +0.16(+0.69%) |
Oct 08, 2007 | 22.47 | 22.55 | 22.38 | 22.40 | 73,552 | -0.21(-0.92%) |
Oct 05, 2007 | 22.51 | 22.65 | 22.42 | 22.61 | 93,292 | +0.22(+0.99%) |
Oct 04, 2007 | 22.36 | 22.54 | 22.36 | 22.39 | 66,521 | +0.03(+0.13%) |
Oct 03, 2007 | 22.31 | 22.37 | 22.28 | 22.36 | 62,735 | -0.00(-0.02%) |
Oct 02, 2007 | 22.37 | 22.38 | 22.23 | 22.36 | 69,225 | -0.01(-0.03%) |
Oct 01, 2007 | 22.18 | 22.38 | 22.18 | 22.37 | 134,125 | +0.26(+1.17%) |
Sep 28, 2007 | 22.20 | 22.20 | 22.01 | 22.11 | 168,738 | -0.08(-0.35%) |
Sep 27, 2007 | 22.20 | 22.23 | 22.11 | 22.19 | 89,236 | -0.00(-0.02%) |
Sep 26, 2007 | 22.17 | 22.21 | 22.08 | 22.19 | 80,312 | +0.14(+0.65%) |
Sep 25, 2007 | 22.04 | 22.17 | 22.01 | 22.05 | 62,195 | +0.01(+0.05%) |
Sep 24, 2007 | 21.95 | 22.21 | 21.95 | 22.04 | 74,423 | -0.14(-0.62%) |
Sep 21, 2007 | 22.08 | 22.21 | 22.08 | 22.17 | 85,180 | +0.20(+0.93%) |
Sep 20, 2007 | 22.08 | 22.23 | 21.95 | 21.97 | 178,202 | -0.16(-0.74%) |
Sep 19, 2007 | 21.96 | 22.15 | 21.96 | 22.13 | 133,313 | +0.30(+1.39%) |
Sep 18, 2007 | 21.63 | 22.06 | 21.60 | 21.83 | 341,803 | +0.27(+1.27%) |
Sep 17, 2007 | 21.63 | 21.70 | 21.49 | 21.56 | 27,311 | -0.19(-0.87%) |
Sep 14, 2007 | 21.80 | 21.80 | 21.60 | 21.74 | 63,006 | -0.10(-0.47%) |
Sep 13, 2007 | 21.82 | 21.98 | 21.82 | 21.85 | 85,777 | +0.04(+0.20%) |
Sep 12, 2007 | 21.66 | 21.86 | 21.60 | 21.80 | 105,731 | +0.13(+0.58%) |
Sep 11, 2007 | 21.53 | 21.71 | 21.50 | 21.68 | 43,807 | +0.25(+1.17%) |
Sep 10, 2007 | 21.43 | 21.56 | 21.33 | 21.43 | 105,731 | -0.05(-0.24%) |
Sep 07, 2007 | 21.54 | 21.61 | 21.42 | 21.48 | 145,753 | -0.17(-0.80%) |
Sep 06, 2007 | 21.53 | 21.71 | 21.53 | 21.65 | 31,908 | +0.08(+0.38%) |
Sep 05, 2007 | 21.66 | 21.66 | 21.45 | 21.57 | 85,180 | -0.10(-0.46%) |
Sep 04, 2007 | 21.52 | 21.73 | 21.49 | 21.67 | 34,342 | +0.16(+0.76%) |
Aug 31, 2007 | 21.54 | 21.60 | 21.35 | 21.51 | 96,537 | +0.17(+0.80%) |
Aug 30, 2007 | 21.23 | 21.40 | 21.21 | 21.34 | 59,761 | +0.00(+0.00%) |
Aug 29, 2007 | 21.27 | 21.34 | 21.11 | 21.34 | 219,305 | +0.26(+1.23%) |
Aug 28, 2007 | 21.36 | 21.37 | 21.08 | 21.08 | 48,674 | -0.40(-1.86%) |
Aug 27, 2007 | 21.56 | 21.56 | 21.43 | 21.48 | 32,990 | -0.10(-0.46%) |
Aug 24, 2007 | 21.33 | 21.58 | 21.27 | 21.58 | 31,908 | +0.26(+1.23%) |
Aug 23, 2007 | 21.50 | 21.50 | 21.27 | 21.32 | 63,006 | +0.09(+0.42%) |
Aug 22, 2007 | 21.13 | 21.32 | 21.13 | 21.23 | 45,699 | +0.18(+0.88%) |
Aug 21, 2007 | 20.98 | 21.13 | 20.98 | 21.04 | 80,583 | -0.01(-0.07%) |
Aug 20, 2007 | 21.08 | 21.08 | 20.84 | 21.06 | 166,304 | +0.13(+0.60%) |
Aug 17, 2007 | 21.04 | 21.04 | 20.71 | 20.93 | 82,205 | +0.25(+1.22%) |
Aug 16, 2007 | 20.04 | 20.71 | 20.04 | 20.68 | 2,420,473 | -0.20(-0.94%) |
Aug 15, 2007 | 20.88 | 21.16 | 20.83 | 20.88 | 154,135 | -0.10(-0.46%) |
Aug 14, 2007 | 21.23 | 21.28 | 20.97 | 20.97 | 121,145 | -0.28(-1.31%) |
Aug 13, 2007 | 21.36 | 21.39 | 21.19 | 21.25 | 642,773 | -0.10(-0.45%) |
Aug 10, 2007 | 21.10 | 21.36 | 21.10 | 21.35 | 832,333 | -0.05(-0.22%) |
Aug 09, 2007 | 21.76 | 21.76 | 21.39 | 21.39 | 64,628 | -0.43(-1.98%) |
Aug 08, 2007 | 21.80 | 21.91 | 21.70 | 21.83 | 187,126 | +0.16(+0.73%) |
Aug 07, 2007 | 21.50 | 21.83 | 21.43 | 21.67 | 202,810 | +0.12(+0.57%) |
Aug 06, 2007 | 21.43 | 21.59 | 21.30 | 21.54 | 715,244 | +0.25(+1.16%) |
Aug 03, 2007 | 21.32 | 21.47 | 21.29 | 21.30 | 162,248 | -0.18(-0.83%) |
Aug 02, 2007 | 21.42 | 21.51 | 21.27 | 21.47 | 63,817 | +0.19(+0.89%) |