Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.95 | 21.19 | 20.78 | 21.06 | 3,700 | +0.16(+0.77%) |
Oct 30, 2007 | 20.79 | 21.00 | 20.15 | 20.90 | 10,600 | -0.05(-0.24%) |
Oct 29, 2007 | 20.70 | 21.00 | 20.50 | 20.95 | 16,900 | +0.18(+0.87%) |
Oct 26, 2007 | 20.00 | 23.30 | 19.50 | 20.77 | 25,900 | +0.80(+4.01%) |
Oct 25, 2007 | 19.42 | 20.36 | 19.10 | 19.97 | 11,600 | +0.28(+1.42%) |
Oct 24, 2007 | 19.64 | 19.72 | 19.14 | 19.69 | 16,500 | +0.23(+1.18%) |
Oct 23, 2007 | 19.31 | 19.83 | 19.10 | 19.46 | 4,700 | +0.14(+0.72%) |
Oct 22, 2007 | 20.25 | 20.25 | 18.20 | 19.32 | 13,000 | -1.61(-7.69%) |
Oct 19, 2007 | 21.25 | 21.54 | 20.92 | 20.93 | 13,500 | -0.42(-1.97%) |
Oct 18, 2007 | 21.68 | 22.19 | 21.35 | 21.35 | 23,800 | -0.63(-2.87%) |
Oct 17, 2007 | 22.61 | 22.71 | 21.88 | 21.98 | 40,600 | -0.05(-0.23%) |
Oct 16, 2007 | 22.60 | 22.61 | 21.95 | 22.03 | 6,600 | -0.67(-2.95%) |
Oct 15, 2007 | 22.81 | 22.81 | 21.67 | 22.70 | 8,700 | -0.62(-2.66%) |
Oct 12, 2007 | 23.75 | 23.80 | 22.79 | 23.32 | 3,400 | -0.68(-2.83%) |
Oct 11, 2007 | 24.30 | 24.40 | 23.58 | 24.00 | 16,200 | -0.38(-1.56%) |
Oct 10, 2007 | 22.93 | 24.60 | 22.85 | 24.38 | 16,500 | +1.45(+6.32%) |
Oct 09, 2007 | 22.00 | 23.00 | 21.62 | 22.93 | 8,000 | +1.99(+9.50%) |
Oct 08, 2007 | 19.86 | 21.12 | 19.86 | 20.94 | 9,400 | +1.54(+7.94%) |
Oct 05, 2007 | 18.40 | 19.55 | 18.40 | 19.40 | 8,600 | +1.22(+6.71%) |
Oct 04, 2007 | 17.76 | 18.22 | 17.76 | 18.18 | 2,800 | +0.42(+2.36%) |
Oct 03, 2007 | 17.80 | 17.80 | 17.50 | 17.76 | 3,600 | -0.09(-0.50%) |
Oct 02, 2007 | 18.50 | 18.60 | 17.02 | 17.85 | 8,200 | -0.65(-3.51%) |
Oct 01, 2007 | 17.00 | 18.50 | 17.00 | 18.50 | 7,200 | +0.97(+5.53%) |
Sep 28, 2007 | 17.65 | 17.66 | 17.50 | 17.53 | 7,800 | -0.07(-0.38%) |
Sep 27, 2007 | 17.53 | 17.76 | 17.53 | 17.60 | 7,600 | +0.09(+0.50%) |
Sep 26, 2007 | 17.24 | 18.00 | 17.24 | 17.51 | 4,200 | +0.22(+1.27%) |
Sep 25, 2007 | 17.09 | 17.29 | 17.05 | 17.29 | 2,900 | +0.11(+0.64%) |
Sep 24, 2007 | 18.87 | 18.87 | 17.00 | 17.18 | 17,600 | -1.27(-6.88%) |
Sep 21, 2007 | 19.17 | 21.02 | 18.45 | 18.45 | 17,400 | -0.85(-4.40%) |
Sep 20, 2007 | 20.20 | 20.30 | 19.20 | 19.30 | 10,100 | -0.90(-4.46%) |
Sep 19, 2007 | 20.00 | 20.25 | 19.50 | 20.20 | 38,400 | +0.41(+2.07%) |
Sep 18, 2007 | 19.46 | 19.88 | 19.25 | 19.79 | 6,000 | +0.19(+0.97%) |
Sep 17, 2007 | 20.01 | 20.06 | 19.40 | 19.60 | 12,700 | -0.44(-2.20%) |
Sep 14, 2007 | 20.87 | 20.87 | 19.29 | 20.04 | 11,700 | -0.86(-4.11%) |
Sep 13, 2007 | 21.91 | 21.91 | 20.69 | 20.90 | 4,400 | -0.85(-3.91%) |
Sep 12, 2007 | 22.00 | 22.00 | 21.75 | 21.75 | 1,200 | -0.38(-1.72%) |
Sep 11, 2007 | 21.69 | 22.23 | 21.69 | 22.13 | 1,900 | +0.44(+2.03%) |
Sep 10, 2007 | 21.80 | 21.80 | 21.50 | 21.69 | 1,600 | +0.29(+1.36%) |
Sep 07, 2007 | 22.28 | 22.28 | 21.40 | 21.40 | 7,700 | -0.63(-2.86%) |
Sep 06, 2007 | 22.17 | 22.17 | 21.89 | 22.03 | 3,700 | -0.04(-0.18%) |
Sep 05, 2007 | 22.38 | 22.42 | 21.95 | 22.07 | 4,400 | -0.34(-1.52%) |
Sep 04, 2007 | 22.43 | 22.59 | 22.41 | 22.41 | 1,600 | -0.07(-0.31%) |
Aug 31, 2007 | 22.24 | 22.64 | 22.24 | 22.48 | 1,600 | +0.43(+1.95%) |
Aug 30, 2007 | 22.04 | 22.25 | 22.04 | 22.05 | 2,500 | -0.19(-0.85%) |
Aug 29, 2007 | 22.23 | 22.49 | 22.00 | 22.24 | 4,300 | +0.08(+0.36%) |
Aug 28, 2007 | 23.00 | 23.06 | 22.05 | 22.16 | 2,200 | -0.75(-3.27%) |
Aug 27, 2007 | 22.99 | 23.40 | 22.86 | 22.91 | 1,900 | -0.06(-0.26%) |
Aug 24, 2007 | 22.86 | 23.02 | 22.57 | 22.97 | 2,900 | +0.20(+0.88%) |
Aug 23, 2007 | 23.42 | 23.42 | 22.60 | 22.77 | 1,900 | -0.39(-1.68%) |
Aug 22, 2007 | 22.26 | 23.16 | 22.26 | 23.16 | 4,300 | +0.73(+3.25%) |
Aug 21, 2007 | 22.00 | 22.45 | 22.00 | 22.43 | 1,800 | +0.35(+1.59%) |
Aug 20, 2007 | 21.70 | 22.22 | 21.70 | 22.08 | 5,200 | +0.04(+0.18%) |
Aug 17, 2007 | 21.87 | 22.28 | 21.87 | 22.04 | 6,200 | +0.13(+0.59%) |
Aug 16, 2007 | 22.50 | 22.67 | 20.42 | 21.91 | 15,800 | -1.39(-5.97%) |
Aug 15, 2007 | 21.10 | 23.62 | 21.10 | 23.30 | 46,600 | +0.26(+1.13%) |
Aug 14, 2007 | 25.35 | 25.50 | 22.60 | 23.04 | 37,400 | -3.30(-12.53%) |
Aug 13, 2007 | 26.26 | 26.50 | 26.18 | 26.34 | 14,500 | +0.12(+0.46%) |
Aug 10, 2007 | 26.70 | 26.89 | 26.00 | 26.22 | 7,800 | -0.83(-3.07%) |
Aug 09, 2007 | 27.10 | 27.44 | 26.22 | 27.05 | 5,000 | -0.45(-1.64%) |
Aug 08, 2007 | 27.35 | 28.30 | 27.28 | 27.50 | 6,500 | +0.40(+1.48%) |
Aug 07, 2007 | 26.23 | 27.40 | 26.23 | 27.10 | 23,400 | +0.85(+3.23%) |
Aug 06, 2007 | 26.27 | 26.40 | 26.24 | 26.25 | 4,800 | -0.01(-0.03%) |
Aug 03, 2007 | 26.35 | 26.46 | 26.26 | 26.26 | 3,600 | -0.20(-0.76%) |
Aug 02, 2007 | 26.34 | 26.65 | 26.30 | 26.46 | 2,900 | +0.15(+0.57%) |