Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.44 | 20.74 | 20.27 | 20.74 | 1,385,471 | -0.14(-0.67%) |
Oct 30, 2007 | 21.01 | 21.03 | 20.85 | 20.88 | 617,234 | -0.13(-0.61%) |
Oct 29, 2007 | 20.93 | 21.06 | 20.87 | 21.01 | 812,966 | +0.29(+1.42%) |
Oct 26, 2007 | 20.64 | 20.74 | 20.58 | 20.72 | 542,467 | +0.11(+0.54%) |
Oct 25, 2007 | 20.56 | 20.61 | 20.44 | 20.61 | 826,516 | +0.26(+1.29%) |
Oct 24, 2007 | 20.38 | 20.43 | 20.14 | 20.34 | 1,133,908 | -0.06(-0.30%) |
Oct 23, 2007 | 20.37 | 20.43 | 20.26 | 20.40 | 686,450 | +0.26(+1.28%) |
Oct 22, 2007 | 20.03 | 20.15 | 19.93 | 20.15 | 553,404 | -0.01(-0.03%) |
Oct 19, 2007 | 20.25 | 20.37 | 20.15 | 20.15 | 842,187 | -0.26(-1.26%) |
Oct 18, 2007 | 20.36 | 20.42 | 20.31 | 20.41 | 609,888 | +0.32(+1.59%) |
Oct 17, 2007 | 20.15 | 20.18 | 19.97 | 20.09 | 1,039,062 | +0.45(+2.31%) |
Oct 16, 2007 | 19.61 | 19.75 | 19.58 | 19.64 | 945,522 | -0.10(-0.50%) |
Oct 15, 2007 | 19.94 | 19.97 | 19.69 | 19.74 | 759,748 | -0.29(-1.44%) |
Oct 12, 2007 | 19.97 | 20.07 | 19.96 | 20.02 | 657,719 | -0.07(-0.33%) |
Oct 11, 2007 | 20.23 | 20.28 | 20.02 | 20.09 | 1,583,652 | +0.32(+1.64%) |
Oct 10, 2007 | 19.72 | 19.91 | 19.69 | 19.77 | 829,291 | +0.22(+1.13%) |
Oct 09, 2007 | 19.49 | 19.55 | 19.38 | 19.55 | 558,139 | +0.17(+0.89%) |
Oct 08, 2007 | 19.49 | 19.50 | 19.28 | 19.38 | 337,266 | -0.10(-0.53%) |
Oct 05, 2007 | 19.55 | 19.61 | 19.39 | 19.48 | 811,007 | +0.30(+1.57%) |
Oct 04, 2007 | 19.10 | 19.28 | 19.06 | 19.18 | 585,238 | +0.06(+0.29%) |
Oct 03, 2007 | 19.17 | 19.24 | 19.11 | 19.12 | 474,067 | -0.25(-1.30%) |
Oct 02, 2007 | 19.55 | 19.57 | 19.23 | 19.38 | 1,156,110 | -0.32(-1.65%) |
Oct 01, 2007 | 19.41 | 19.70 | 19.39 | 19.70 | 1,685,191 | +0.30(+1.55%) |
Sep 28, 2007 | 19.37 | 19.51 | 19.17 | 19.40 | 2,706,950 | -0.44(-2.22%) |
Sep 27, 2007 | 19.90 | 19.91 | 19.71 | 19.84 | 1,015,555 | +0.20(+1.00%) |
Sep 26, 2007 | 19.61 | 19.72 | 19.57 | 19.65 | 581,973 | -0.01(-0.03%) |
Sep 25, 2007 | 19.64 | 19.72 | 19.53 | 19.65 | 578,055 | -0.07(-0.34%) |
Sep 24, 2007 | 19.91 | 19.92 | 19.66 | 19.72 | 773,950 | -0.29(-1.47%) |
Sep 21, 2007 | 19.99 | 20.07 | 19.99 | 20.01 | 707,019 | +0.20(+0.99%) |
Sep 20, 2007 | 19.85 | 19.96 | 19.75 | 19.82 | 686,940 | -0.21(-1.07%) |
Sep 19, 2007 | 20.10 | 20.14 | 19.97 | 20.03 | 522,877 | +0.09(+0.46%) |
Sep 18, 2007 | 19.55 | 20.00 | 19.53 | 19.94 | 994,006 | +0.47(+2.42%) |
Sep 17, 2007 | 19.69 | 19.76 | 19.40 | 19.47 | 660,657 | -0.32(-1.61%) |
Sep 14, 2007 | 19.71 | 19.90 | 19.69 | 19.79 | 655,270 | -0.20(-1.01%) |
Sep 13, 2007 | 19.99 | 20.09 | 19.95 | 19.99 | 715,182 | +0.26(+1.34%) |
Sep 12, 2007 | 19.62 | 19.80 | 19.58 | 19.72 | 882,999 | +0.06(+0.31%) |
Sep 11, 2007 | 19.45 | 19.67 | 19.41 | 19.66 | 1,775,140 | +0.42(+2.20%) |
Sep 10, 2007 | 19.43 | 19.43 | 19.11 | 19.24 | 675,186 | -0.17(-0.88%) |
Sep 07, 2007 | 19.44 | 19.47 | 19.22 | 19.41 | 703,101 | +0.16(+0.83%) |
Sep 06, 2007 | 19.30 | 19.32 | 19.10 | 19.25 | 1,351,574 | -0.11(-0.57%) |
Sep 05, 2007 | 19.27 | 19.41 | 19.21 | 19.36 | 753,218 | -0.03(-0.16%) |
Sep 04, 2007 | 19.14 | 19.46 | 19.12 | 19.39 | 499,696 | +0.11(+0.57%) |
Aug 31, 2007 | 19.21 | 19.42 | 19.08 | 19.28 | 605,317 | +0.41(+2.17%) |
Aug 30, 2007 | 18.74 | 18.99 | 18.71 | 18.87 | 386,893 | -0.10(-0.52%) |
Aug 29, 2007 | 18.90 | 18.98 | 18.70 | 18.97 | 493,656 | +0.51(+2.79%) |
Aug 28, 2007 | 18.72 | 18.74 | 18.46 | 18.46 | 608,745 | -0.48(-2.52%) |
Aug 27, 2007 | 18.93 | 19.08 | 18.87 | 18.93 | 486,963 | -0.09(-0.45%) |
Aug 24, 2007 | 18.71 | 19.04 | 18.73 | 19.02 | 937,686 | +0.17(+0.88%) |
Aug 23, 2007 | 18.97 | 18.98 | 18.78 | 18.85 | 853,451 | -0.01(-0.03%) |
Aug 22, 2007 | 18.70 | 18.87 | 18.64 | 18.86 | 629,151 | +0.55(+3.01%) |
Aug 21, 2007 | 18.29 | 18.39 | 18.21 | 18.31 | 692,980 | -0.22(-1.19%) |
Aug 20, 2007 | 18.55 | 18.56 | 18.37 | 18.53 | 503,288 | +0.08(+0.43%) |
Aug 17, 2007 | 18.23 | 18.57 | 18.21 | 18.45 | 1,112,197 | +0.34(+1.86%) |
Aug 16, 2007 | 18.08 | 18.24 | 17.73 | 18.11 | 1,407,019 | -0.09(-0.50%) |
Aug 15, 2007 | 18.34 | 18.54 | 18.17 | 18.21 | 1,040,368 | +0.06(+0.34%) |
Aug 14, 2007 | 18.51 | 18.54 | 18.11 | 18.14 | 1,329,804 | -0.39(-2.08%) |
Aug 13, 2007 | 18.41 | 18.63 | 18.31 | 18.53 | 814,272 | +0.13(+0.73%) |
Aug 10, 2007 | 18.14 | 18.43 | 18.02 | 18.40 | 1,478,195 | -0.04(-0.20%) |
Aug 09, 2007 | 18.39 | 18.91 | 18.35 | 18.43 | 2,822,365 | -0.95(-4.90%) |
Aug 08, 2007 | 19.37 | 19.50 | 19.25 | 19.38 | 1,729,299 | +0.12(+0.64%) |
Aug 07, 2007 | 19.00 | 19.34 | 19.00 | 19.26 | 1,769,589 | -0.07(-0.35%) |
Aug 06, 2007 | 19.09 | 19.34 | 18.97 | 19.33 | 1,714,902 | +0.09(+0.48%) |
Aug 03, 2007 | 19.31 | 19.53 | 19.20 | 19.23 | 1,624,464 | -0.29(-1.51%) |
Aug 02, 2007 | 19.58 | 19.64 | 19.34 | 19.53 | 2,450,163 | +0.59(+3.14%) |