Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 21.04 | 21.14 | 21.00 | 21.12 | 187,882 | +0.15(+0.72%) |
Oct 30, 2007 | 20.89 | 21.03 | 20.89 | 20.97 | 389,395 | -0.09(-0.42%) |
Oct 29, 2007 | 21.01 | 21.06 | 20.97 | 21.06 | 30,523 | +0.07(+0.32%) |
Oct 26, 2007 | 20.79 | 21.00 | 20.79 | 20.99 | 128,613 | +0.23(+1.11%) |
Oct 25, 2007 | 20.77 | 20.79 | 20.68 | 20.76 | 37,635 | +0.06(+0.28%) |
Oct 24, 2007 | 20.63 | 20.79 | 20.45 | 20.70 | 78,234 | +0.04(+0.20%) |
Oct 23, 2007 | 20.67 | 20.67 | 20.56 | 20.66 | 32,301 | +0.22(+1.06%) |
Oct 22, 2007 | 20.42 | 20.53 | 20.40 | 20.45 | 46,229 | +0.03(+0.15%) |
Oct 19, 2007 | 20.72 | 20.72 | 20.42 | 20.42 | 23,411 | -0.37(-1.77%) |
Oct 18, 2007 | 20.75 | 20.79 | 20.70 | 20.78 | 62,528 | +0.12(+0.56%) |
Oct 17, 2007 | 20.76 | 20.76 | 20.59 | 20.67 | 26,374 | +0.23(+1.14%) |
Oct 16, 2007 | 20.50 | 20.51 | 20.44 | 20.44 | 44,747 | -0.10(-0.49%) |
Oct 15, 2007 | 20.72 | 20.72 | 20.51 | 20.54 | 114,685 | -0.11(-0.54%) |
Oct 12, 2007 | 20.49 | 20.65 | 20.49 | 20.65 | 107,572 | +0.12(+0.59%) |
Oct 11, 2007 | 20.64 | 20.68 | 20.53 | 20.53 | 217,812 | +0.01(+0.04%) |
Oct 10, 2007 | 20.49 | 20.61 | 20.48 | 20.52 | 30,523 | +0.03(+0.15%) |
Oct 09, 2007 | 20.38 | 20.49 | 20.38 | 20.49 | 44,747 | +0.12(+0.58%) |
Oct 08, 2007 | 20.44 | 20.44 | 20.31 | 20.37 | 10,372 | -0.11(-0.56%) |
Oct 05, 2007 | 20.49 | 20.50 | 20.45 | 20.49 | 21,040 | +0.13(+0.63%) |
Oct 04, 2007 | 20.32 | 20.41 | 20.32 | 20.36 | 48,600 | +0.06(+0.32%) |
Oct 03, 2007 | 20.41 | 20.41 | 20.29 | 20.29 | 32,301 | -0.10(-0.50%) |
Oct 02, 2007 | 20.35 | 20.42 | 20.32 | 20.40 | 35,857 | -0.10(-0.49%) |
Oct 01, 2007 | 20.33 | 20.56 | 20.33 | 20.50 | 186,696 | +0.10(+0.50%) |
Sep 28, 2007 | 20.38 | 20.41 | 20.29 | 20.40 | 68,751 | +0.02(+0.11%) |
Sep 27, 2007 | 20.37 | 20.39 | 20.32 | 20.37 | 51,563 | +0.16(+0.78%) |
Sep 26, 2007 | 20.21 | 20.25 | 20.20 | 20.22 | 22,655 | +0.11(+0.56%) |
Sep 25, 2007 | 19.99 | 20.15 | 19.99 | 20.10 | 20,447 | -0.00(-0.02%) |
Sep 24, 2007 | 20.20 | 20.20 | 20.11 | 20.11 | 18,966 | -0.04(-0.18%) |
Sep 21, 2007 | 20.23 | 20.25 | 20.15 | 20.15 | 77,642 | +0.10(+0.49%) |
Sep 20, 2007 | 20.18 | 20.18 | 20.00 | 20.05 | 32,301 | -0.06(-0.30%) |
Sep 19, 2007 | 20.16 | 20.16 | 20.05 | 20.11 | 28,745 | -0.02(-0.08%) |
Sep 18, 2007 | 19.77 | 20.13 | 19.77 | 20.13 | 23,707 | +0.48(+2.46%) |
Sep 17, 2007 | 19.74 | 19.74 | 19.61 | 19.64 | 9,779 | -0.15(-0.75%) |
Sep 14, 2007 | 19.76 | 19.83 | 19.76 | 19.79 | 20,447 | -0.06(-0.29%) |
Sep 13, 2007 | 19.89 | 19.91 | 19.84 | 19.85 | 31,412 | +0.10(+0.53%) |
Sep 12, 2007 | 19.61 | 19.78 | 19.61 | 19.74 | 22,522 | +0.12(+0.62%) |
Sep 11, 2007 | 19.51 | 19.67 | 19.51 | 19.62 | 10,668 | +0.26(+1.32%) |
Sep 10, 2007 | 19.45 | 19.47 | 19.30 | 19.37 | 37,635 | -0.01(-0.07%) |
Sep 07, 2007 | 19.46 | 19.47 | 19.35 | 19.38 | 41,488 | -0.16(-0.84%) |
Sep 06, 2007 | 19.47 | 19.61 | 19.40 | 19.54 | 144,615 | +0.14(+0.74%) |
Sep 05, 2007 | 19.44 | 19.57 | 19.23 | 19.40 | 57,194 | -0.23(-1.15%) |
Sep 04, 2007 | 19.54 | 19.66 | 19.45 | 19.63 | 16,298 | +0.02(+0.10%) |
Aug 31, 2007 | 19.57 | 19.82 | 19.57 | 19.61 | 22,818 | +0.25(+1.27%) |
Aug 30, 2007 | 19.31 | 19.47 | 19.30 | 19.36 | 28,449 | -0.05(-0.26%) |
Aug 29, 2007 | 19.29 | 19.47 | 19.26 | 19.41 | 56,601 | +0.23(+1.18%) |
Aug 28, 2007 | 19.36 | 19.43 | 19.18 | 19.18 | 106,683 | -0.23(-1.16%) |
Aug 27, 2007 | 19.50 | 19.57 | 19.41 | 19.41 | 20,447 | -0.01(-0.05%) |
Aug 24, 2007 | 19.30 | 19.47 | 19.30 | 19.42 | 9,779 | +0.24(+1.27%) |
Aug 23, 2007 | 19.27 | 19.33 | 19.08 | 19.18 | 29,041 | +0.04(+0.21%) |
Aug 22, 2007 | 19.05 | 19.17 | 19.04 | 19.14 | 23,114 | -0.02(-0.12%) |
Aug 21, 2007 | 18.86 | 19.16 | 18.78 | 19.16 | 9,483 | +0.19(+0.99%) |
Aug 20, 2007 | 19.03 | 19.03 | 18.84 | 18.97 | 19,262 | -0.03(-0.16%) |
Aug 17, 2007 | 18.91 | 19.57 | 18.70 | 19.00 | 24,892 | +0.29(+1.55%) |
Aug 16, 2007 | 18.63 | 18.95 | 18.38 | 18.71 | 92,755 | +0.01(+0.05%) |
Aug 15, 2007 | 18.91 | 19.40 | 18.56 | 18.70 | 32,597 | -0.18(-0.97%) |
Aug 14, 2007 | 19.14 | 19.17 | 18.87 | 18.88 | 19,262 | -0.30(-1.58%) |
Aug 13, 2007 | 19.23 | 19.40 | 19.14 | 19.19 | 23,707 | +0.05(+0.25%) |
Aug 10, 2007 | 19.15 | 19.31 | 19.04 | 19.14 | 76,753 | -0.19(-1.00%) |
Aug 09, 2007 | 19.47 | 19.67 | 19.30 | 19.33 | 256,633 | -0.29(-1.48%) |
Aug 08, 2007 | 19.51 | 19.85 | 19.45 | 19.62 | 25,781 | +0.18(+0.94%) |
Aug 07, 2007 | 19.30 | 19.57 | 19.29 | 19.44 | 53,341 | +0.06(+0.30%) |
Aug 06, 2007 | 19.08 | 19.38 | 19.08 | 19.38 | 45,933 | +0.29(+1.50%) |
Aug 03, 2007 | 19.12 | 19.25 | 19.10 | 19.10 | 26,078 | -0.16(-0.82%) |
Aug 02, 2007 | 19.18 | 19.29 | 19.15 | 19.25 | 10,964 | +0.11(+0.56%) |