Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.33 | 18.51 | 17.94 | 18.30 | 5,990,307 | +0.07(+0.39%) |
Oct 30, 2007 | 18.27 | 18.42 | 18.15 | 18.23 | 2,686,806 | -0.05(-0.25%) |
Oct 29, 2007 | 18.46 | 18.48 | 18.14 | 18.27 | 3,850,223 | -0.09(-0.49%) |
Oct 26, 2007 | 18.69 | 18.78 | 18.05 | 18.36 | 6,104,440 | +0.26(+1.42%) |
Oct 25, 2007 | 18.25 | 18.65 | 17.94 | 18.10 | 4,600,644 | -0.17(-0.92%) |
Oct 24, 2007 | 18.58 | 18.58 | 17.85 | 18.27 | 6,043,330 | -0.30(-1.63%) |
Oct 23, 2007 | 18.54 | 18.70 | 18.23 | 18.57 | 4,419,491 | +0.06(+0.31%) |
Oct 22, 2007 | 18.35 | 18.82 | 18.24 | 18.52 | 5,820,506 | +0.06(+0.35%) |
Oct 19, 2007 | 18.96 | 19.22 | 18.41 | 18.45 | 7,283,251 | -0.55(-2.88%) |
Oct 18, 2007 | 18.55 | 19.34 | 18.37 | 19.00 | 7,185,756 | +0.06(+0.31%) |
Oct 17, 2007 | 19.73 | 19.73 | 18.84 | 18.94 | 7,864,182 | -0.64(-3.25%) |
Oct 16, 2007 | 20.11 | 20.34 | 19.52 | 19.58 | 10,569,648 | -1.23(-5.90%) |
Oct 15, 2007 | 20.97 | 21.20 | 20.63 | 20.80 | 6,022,494 | -0.44(-2.09%) |
Oct 12, 2007 | 21.31 | 21.46 | 21.18 | 21.25 | 2,804,049 | -0.12(-0.57%) |
Oct 11, 2007 | 21.56 | 21.83 | 21.26 | 21.37 | 3,765,322 | -0.08(-0.39%) |
Oct 10, 2007 | 21.54 | 21.58 | 21.34 | 21.45 | 2,709,041 | -0.17(-0.77%) |
Oct 09, 2007 | 21.56 | 21.62 | 21.31 | 21.62 | 2,311,284 | +0.15(+0.72%) |
Oct 08, 2007 | 21.63 | 21.75 | 21.40 | 21.47 | 1,814,631 | -0.25(-1.15%) |
Oct 05, 2007 | 21.56 | 21.90 | 21.56 | 21.72 | 2,799,384 | +0.19(+0.87%) |
Oct 04, 2007 | 21.51 | 21.66 | 21.43 | 21.53 | 1,998,738 | +0.04(+0.18%) |
Oct 03, 2007 | 21.22 | 21.72 | 21.15 | 21.49 | 3,799,375 | +0.29(+1.36%) |
Oct 02, 2007 | 21.11 | 21.40 | 21.02 | 21.20 | 4,706,692 | +0.10(+0.49%) |
Oct 01, 2007 | 21.26 | 21.26 | 20.70 | 21.10 | 3,254,986 | +0.31(+1.48%) |
Sep 28, 2007 | 20.97 | 21.03 | 20.69 | 20.79 | 3,740,287 | -0.26(-1.25%) |
Sep 27, 2007 | 21.04 | 21.12 | 20.79 | 21.06 | 2,955,502 | +0.08(+0.40%) |
Sep 26, 2007 | 21.12 | 21.22 | 20.91 | 20.97 | 2,838,569 | -0.06(-0.28%) |
Sep 25, 2007 | 20.88 | 21.22 | 20.88 | 21.03 | 2,829,065 | -0.12(-0.55%) |
Sep 24, 2007 | 21.58 | 21.59 | 21.11 | 21.15 | 3,832,652 | -0.53(-2.43%) |
Sep 21, 2007 | 22.05 | 22.06 | 21.53 | 21.67 | 4,925,785 | -0.31(-1.40%) |
Sep 20, 2007 | 22.53 | 22.58 | 21.90 | 21.98 | 3,380,626 | -0.55(-2.45%) |
Sep 19, 2007 | 22.51 | 22.89 | 22.30 | 22.53 | 4,384,194 | +0.10(+0.43%) |
Sep 18, 2007 | 21.25 | 22.47 | 21.04 | 22.44 | 7,027,928 | +1.25(+5.92%) |
Sep 17, 2007 | 21.09 | 21.31 | 20.88 | 21.18 | 3,652,588 | +0.06(+0.27%) |
Sep 14, 2007 | 21.00 | 21.29 | 20.82 | 21.13 | 2,963,276 | +0.06(+0.27%) |
Sep 13, 2007 | 21.13 | 21.16 | 20.97 | 21.07 | 2,888,950 | +0.12(+0.58%) |
Sep 12, 2007 | 20.97 | 21.08 | 20.78 | 20.95 | 2,867,372 | -0.06(-0.31%) |
Sep 11, 2007 | 20.97 | 21.45 | 20.84 | 21.01 | 3,737,955 | +0.20(+0.96%) |
Sep 10, 2007 | 20.90 | 21.06 | 20.50 | 20.81 | 3,505,800 | +0.03(+0.15%) |
Sep 07, 2007 | 21.08 | 21.08 | 20.71 | 20.78 | 3,138,675 | -0.32(-1.49%) |
Sep 06, 2007 | 21.15 | 21.22 | 20.85 | 21.09 | 2,984,424 | -0.02(-0.09%) |
Sep 05, 2007 | 21.23 | 21.31 | 20.92 | 21.11 | 2,715,883 | -0.35(-1.62%) |
Sep 04, 2007 | 21.27 | 21.60 | 21.24 | 21.46 | 2,846,344 | +0.04(+0.21%) |
Aug 31, 2007 | 21.60 | 21.73 | 21.19 | 21.42 | 3,318,273 | +0.05(+0.24%) |
Aug 30, 2007 | 21.45 | 21.62 | 21.18 | 21.36 | 2,781,813 | -0.28(-1.28%) |
Aug 29, 2007 | 21.32 | 21.66 | 20.91 | 21.64 | 3,088,295 | +0.47(+2.22%) |
Aug 28, 2007 | 21.62 | 21.69 | 21.12 | 21.17 | 3,179,571 | -0.68(-3.12%) |
Aug 27, 2007 | 22.03 | 22.11 | 21.85 | 21.85 | 2,278,288 | -0.26(-1.19%) |
Aug 24, 2007 | 21.93 | 22.15 | 21.67 | 22.12 | 2,641,556 | -0.09(-0.41%) |
Aug 23, 2007 | 22.17 | 22.24 | 21.83 | 22.21 | 3,724,893 | +0.13(+0.61%) |
Aug 22, 2007 | 22.36 | 22.44 | 21.76 | 22.07 | 4,106,946 | -0.11(-0.49%) |
Aug 21, 2007 | 21.52 | 22.37 | 21.51 | 22.18 | 3,332,782 | +0.50(+2.31%) |
Aug 20, 2007 | 22.16 | 22.37 | 21.35 | 21.68 | 4,369,568 | -0.46(-2.09%) |
Aug 17, 2007 | 22.17 | 23.09 | 21.86 | 22.14 | 8,380,841 | +0.35(+1.62%) |
Aug 16, 2007 | 20.23 | 22.07 | 20.18 | 21.79 | 8,447,446 | +1.40(+6.88%) |
Aug 15, 2007 | 20.70 | 21.18 | 20.30 | 20.39 | 6,465,894 | -0.27(-1.31%) |
Aug 14, 2007 | 21.33 | 21.44 | 20.66 | 20.66 | 6,246,964 | -0.63(-2.96%) |
Aug 13, 2007 | 21.65 | 21.79 | 21.21 | 21.29 | 7,133,043 | -0.12(-0.57%) |
Aug 10, 2007 | 21.45 | 21.92 | 21.12 | 21.41 | 8,843,370 | -0.10(-0.45%) |
Aug 09, 2007 | 22.93 | 22.56 | 21.09 | 21.51 | 11,119,668 | -1.42(-6.20%) |
Aug 08, 2007 | 23.38 | 23.80 | 21.72 | 22.93 | 9,807,249 | -0.43(-1.84%) |
Aug 07, 2007 | 22.94 | 23.67 | 22.63 | 23.36 | 8,718,625 | +0.42(+1.82%) |
Aug 06, 2007 | 21.54 | 22.95 | 21.38 | 22.94 | 8,633,927 | +1.35(+6.26%) |
Aug 03, 2007 | 21.85 | 22.52 | 21.57 | 21.59 | 7,126,184 | -0.93(-4.11%) |
Aug 02, 2007 | 22.44 | 22.81 | 22.26 | 22.52 | 5,359,685 | +0.08(+0.34%) |