Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 21.95 | 22.10 | 21.64 | 22.03 | 183,281 | +0.14(+0.64%) |
Oct 30, 2007 | 22.14 | 22.18 | 21.80 | 21.89 | 358,504 | -0.38(-1.70%) |
Oct 29, 2007 | 20.96 | 22.31 | 20.96 | 22.27 | 498,600 | +1.48(+7.10%) |
Oct 26, 2007 | 21.01 | 21.44 | 20.66 | 20.79 | 256,015 | -0.03(-0.16%) |
Oct 25, 2007 | 21.39 | 21.49 | 20.64 | 20.82 | 294,035 | -0.36(-1.71%) |
Oct 24, 2007 | 20.87 | 21.31 | 20.40 | 21.19 | 584,765 | +0.42(+2.03%) |
Oct 23, 2007 | 21.39 | 21.39 | 20.53 | 20.77 | 507,898 | -0.20(-0.95%) |
Oct 22, 2007 | 20.34 | 21.36 | 19.91 | 20.96 | 728,993 | +0.11(+0.51%) |
Oct 19, 2007 | 21.68 | 21.82 | 20.77 | 20.86 | 498,806 | -0.89(-4.09%) |
Oct 18, 2007 | 21.85 | 21.95 | 21.69 | 21.75 | 319,244 | -0.15(-0.69%) |
Oct 17, 2007 | 21.78 | 22.05 | 21.66 | 21.90 | 383,920 | +0.28(+1.28%) |
Oct 16, 2007 | 21.54 | 21.95 | 21.42 | 21.62 | 297,961 | -0.10(-0.45%) |
Oct 15, 2007 | 22.02 | 22.12 | 21.29 | 21.72 | 274,199 | -0.41(-1.86%) |
Oct 12, 2007 | 21.71 | 22.16 | 20.84 | 22.13 | 570,301 | +0.55(+2.56%) |
Oct 11, 2007 | 22.81 | 23.35 | 20.81 | 21.58 | 1,323,884 | -0.98(-4.33%) |
Oct 10, 2007 | 22.49 | 22.80 | 22.26 | 22.56 | 308,913 | +0.16(+0.73%) |
Oct 09, 2007 | 22.55 | 22.82 | 22.30 | 22.39 | 244,237 | -0.06(-0.28%) |
Oct 08, 2007 | 22.54 | 22.67 | 22.26 | 22.46 | 259,735 | +0.10(+0.43%) |
Oct 05, 2007 | 21.90 | 22.58 | 21.84 | 22.36 | 808,959 | +0.71(+3.26%) |
Oct 04, 2007 | 22.03 | 22.24 | 21.55 | 21.65 | 426,486 | -0.38(-1.71%) |
Oct 03, 2007 | 22.27 | 22.37 | 21.94 | 22.03 | 286,390 | -0.36(-1.62%) |
Oct 02, 2007 | 22.43 | 22.64 | 22.17 | 22.39 | 289,696 | +0.05(+0.22%) |
Oct 01, 2007 | 22.29 | 22.56 | 21.92 | 22.34 | 599,436 | +0.22(+1.01%) |
Sep 28, 2007 | 22.55 | 22.85 | 22.08 | 22.12 | 365,530 | -0.58(-2.54%) |
Sep 27, 2007 | 22.75 | 22.89 | 22.41 | 22.70 | 672,583 | -0.05(-0.21%) |
Sep 26, 2007 | 22.47 | 22.96 | 22.36 | 22.75 | 960,627 | +0.53(+2.40%) |
Sep 25, 2007 | 21.20 | 22.64 | 21.16 | 22.21 | 1,634,863 | +1.07(+5.06%) |
Sep 24, 2007 | 20.37 | 21.27 | 20.37 | 21.14 | 1,591,471 | +0.87(+4.30%) |
Sep 21, 2007 | 20.16 | 20.44 | 19.78 | 20.27 | 597,369 | +0.27(+1.35%) |
Sep 20, 2007 | 19.84 | 20.25 | 19.80 | 20.00 | 407,269 | +0.22(+1.13%) |
Sep 19, 2007 | 19.36 | 20.25 | 19.27 | 19.78 | 407,682 | +0.43(+2.20%) |
Sep 18, 2007 | 18.96 | 19.46 | 18.88 | 19.35 | 350,239 | +0.54(+2.88%) |
Sep 17, 2007 | 19.04 | 19.08 | 18.72 | 18.81 | 192,373 | -0.27(-1.42%) |
Sep 14, 2007 | 18.83 | 19.30 | 18.78 | 19.08 | 120,052 | +0.11(+0.56%) |
Sep 13, 2007 | 19.14 | 19.23 | 18.73 | 18.98 | 191,546 | -0.13(-0.66%) |
Sep 12, 2007 | 19.29 | 19.34 | 19.00 | 19.10 | 160,758 | -0.26(-1.33%) |
Sep 11, 2007 | 19.21 | 19.41 | 19.15 | 19.36 | 160,138 | +0.18(+0.96%) |
Sep 10, 2007 | 19.14 | 19.36 | 18.98 | 19.17 | 140,922 | +0.11(+0.58%) |
Sep 07, 2007 | 19.67 | 19.67 | 18.90 | 19.06 | 145,881 | -0.80(-4.04%) |
Sep 06, 2007 | 20.00 | 20.15 | 19.83 | 19.87 | 143,195 | -0.00(-0.02%) |
Sep 05, 2007 | 19.67 | 20.01 | 19.62 | 19.87 | 215,722 | +0.12(+0.59%) |
Sep 04, 2007 | 19.66 | 19.82 | 19.55 | 19.75 | 197,539 | +0.08(+0.42%) |
Aug 31, 2007 | 19.21 | 19.72 | 19.15 | 19.67 | 308,499 | +0.71(+3.73%) |
Aug 30, 2007 | 18.91 | 19.01 | 18.78 | 18.97 | 324,203 | +0.07(+0.36%) |
Aug 29, 2007 | 18.70 | 18.90 | 18.59 | 18.90 | 353,752 | +0.19(+1.03%) |
Aug 28, 2007 | 19.08 | 19.09 | 18.61 | 18.70 | 260,974 | -0.43(-2.23%) |
Aug 27, 2007 | 19.09 | 19.24 | 18.98 | 19.13 | 182,868 | +0.01(+0.08%) |
Aug 24, 2007 | 18.97 | 19.12 | 18.78 | 19.12 | 143,195 | +0.10(+0.53%) |
Aug 23, 2007 | 19.33 | 19.35 | 18.99 | 19.01 | 98,149 | -0.25(-1.31%) |
Aug 22, 2007 | 18.68 | 19.36 | 18.68 | 19.27 | 195,266 | +0.68(+3.64%) |
Aug 21, 2007 | 18.85 | 19.04 | 18.10 | 18.59 | 104,761 | -0.21(-1.13%) |
Aug 20, 2007 | 18.41 | 19.17 | 18.32 | 18.80 | 357,471 | +0.49(+2.70%) |
Aug 17, 2007 | 18.58 | 19.12 | 18.21 | 18.31 | 460,993 | +0.45(+2.52%) |
Aug 16, 2007 | 17.98 | 18.05 | 17.13 | 17.86 | 864,543 | -0.26(-1.42%) |
Aug 15, 2007 | 18.57 | 18.62 | 17.88 | 18.11 | 431,238 | -0.50(-2.68%) |
Aug 14, 2007 | 18.63 | 19.27 | 18.53 | 18.61 | 660,598 | -0.02(-0.10%) |
Aug 13, 2007 | 18.68 | 18.80 | 18.53 | 18.63 | 523,809 | +0.24(+1.32%) |
Aug 10, 2007 | 18.49 | 18.70 | 18.00 | 18.39 | 621,752 | -0.22(-1.20%) |
Aug 09, 2007 | 18.92 | 19.07 | 18.52 | 18.61 | 1,014,970 | -0.72(-3.73%) |
Aug 08, 2007 | 18.90 | 20.04 | 18.87 | 19.33 | 868,676 | +0.58(+3.07%) |
Aug 07, 2007 | 18.77 | 19.17 | 18.63 | 18.76 | 473,391 | -0.01(-0.08%) |
Aug 06, 2007 | 20.33 | 20.81 | 16.65 | 18.77 | 2,586,398 | -1.31(-6.53%) |
Aug 03, 2007 | 20.18 | 20.45 | 20.08 | 20.08 | 294,449 | -0.36(-1.78%) |
Aug 02, 2007 | 20.21 | 21.02 | 20.21 | 20.45 | 383,506 | +0.27(+1.34%) |