Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 21.76 | 22.02 | 21.69 | 22.00 | 2,813,271 | +0.32(+1.48%) |
Oct 30, 2007 | 21.78 | 21.82 | 21.67 | 21.68 | 2,217,206 | -0.15(-0.69%) |
Oct 29, 2007 | 21.81 | 21.89 | 21.75 | 21.83 | 2,037,149 | +0.06(+0.28%) |
Oct 26, 2007 | 21.77 | 21.77 | 21.55 | 21.77 | 1,139,363 | +0.18(+0.82%) |
Oct 25, 2007 | 21.62 | 21.68 | 21.31 | 21.59 | 2,064,658 | +0.03(+0.12%) |
Oct 24, 2007 | 21.54 | 21.60 | 21.20 | 21.57 | 1,876,098 | -0.07(-0.32%) |
Oct 23, 2007 | 21.60 | 21.64 | 21.42 | 21.64 | 1,069,841 | +0.17(+0.77%) |
Oct 22, 2007 | 21.18 | 21.50 | 21.12 | 21.47 | 2,001,138 | +0.15(+0.72%) |
Oct 19, 2007 | 21.89 | 21.95 | 21.32 | 21.32 | 2,323,240 | -0.62(-2.83%) |
Oct 18, 2007 | 21.83 | 21.99 | 21.76 | 21.94 | 617,196 | +0.02(+0.07%) |
Oct 17, 2007 | 22.09 | 22.09 | 21.70 | 21.92 | 1,059,337 | +0.04(+0.20%) |
Oct 16, 2007 | 22.05 | 22.05 | 21.86 | 21.88 | 1,149,366 | -0.21(-0.93%) |
Oct 15, 2007 | 22.29 | 22.38 | 21.95 | 22.08 | 1,596,509 | -0.15(-0.68%) |
Oct 12, 2007 | 22.19 | 22.28 | 22.14 | 22.23 | 702,223 | +0.11(+0.50%) |
Oct 11, 2007 | 22.43 | 22.48 | 22.01 | 22.12 | 2,592,826 | -0.16(-0.70%) |
Oct 10, 2007 | 22.29 | 22.34 | 22.17 | 22.28 | 640,204 | -0.04(-0.16%) |
Oct 09, 2007 | 22.22 | 22.32 | 22.12 | 22.32 | 1,076,843 | +0.18(+0.81%) |
Oct 08, 2007 | 22.16 | 22.23 | 22.10 | 22.14 | 450,143 | -0.09(-0.40%) |
Oct 05, 2007 | 22.08 | 22.27 | 22.01 | 22.22 | 790,752 | +0.30(+1.38%) |
Oct 04, 2007 | 21.97 | 22.59 | 21.84 | 21.92 | 585,186 | +0.01(+0.03%) |
Oct 03, 2007 | 21.91 | 22.01 | 21.85 | 21.92 | 797,254 | -0.07(-0.31%) |
Oct 02, 2007 | 21.97 | 22.00 | 21.88 | 21.98 | 1,567,499 | +0.04(+0.18%) |
Oct 01, 2007 | 21.65 | 21.96 | 21.65 | 21.95 | 784,250 | +0.32(+1.46%) |
Sep 28, 2007 | 21.73 | 21.78 | 21.58 | 21.63 | 1,838,086 | -0.07(-0.33%) |
Sep 27, 2007 | 21.62 | 21.72 | 21.61 | 21.70 | 547,174 | +0.17(+0.77%) |
Sep 26, 2007 | 21.53 | 21.59 | 21.44 | 21.54 | 504,660 | +0.09(+0.42%) |
Sep 25, 2007 | 21.30 | 21.45 | 21.25 | 21.45 | 1,051,835 | -0.05(-0.24%) |
Sep 24, 2007 | 21.64 | 21.67 | 21.46 | 21.50 | 1,156,368 | -0.09(-0.43%) |
Sep 21, 2007 | 21.67 | 21.69 | 21.59 | 21.59 | 2,144,683 | +0.03(+0.16%) |
Sep 20, 2007 | 21.70 | 21.71 | 21.49 | 21.56 | 887,783 | -0.13(-0.62%) |
Sep 19, 2007 | 21.69 | 21.86 | 21.60 | 21.69 | 671,214 | +0.15(+0.71%) |
Sep 18, 2007 | 21.06 | 21.54 | 20.96 | 21.54 | 1,593,508 | +0.61(+2.91%) |
Sep 17, 2007 | 21.00 | 21.02 | 20.86 | 20.93 | 699,222 | -0.11(-0.52%) |
Sep 14, 2007 | 20.80 | 21.07 | 20.80 | 21.04 | 960,806 | +0.08(+0.36%) |
Sep 13, 2007 | 21.05 | 21.08 | 20.90 | 20.96 | 1,969,127 | +0.06(+0.30%) |
Sep 12, 2007 | 20.88 | 21.00 | 20.81 | 20.90 | 803,256 | -0.02(-0.11%) |
Sep 11, 2007 | 20.75 | 20.92 | 20.70 | 20.92 | 883,281 | +0.29(+1.40%) |
Sep 10, 2007 | 20.89 | 20.89 | 20.45 | 20.64 | 1,069,340 | -0.16(-0.76%) |
Sep 07, 2007 | 20.91 | 20.91 | 20.69 | 20.79 | 2,301,733 | -0.35(-1.67%) |
Sep 06, 2007 | 21.13 | 21.19 | 20.98 | 21.15 | 906,288 | +0.09(+0.43%) |
Sep 05, 2007 | 21.15 | 21.35 | 20.97 | 21.06 | 1,276,907 | -0.22(-1.01%) |
Sep 04, 2007 | 21.02 | 21.37 | 20.97 | 21.27 | 1,797,072 | +0.23(+1.11%) |
Aug 31, 2007 | 20.97 | 21.11 | 20.88 | 21.04 | 860,274 | +0.31(+1.50%) |
Aug 30, 2007 | 20.66 | 20.88 | 20.61 | 20.73 | 808,757 | -0.05(-0.24%) |
Aug 29, 2007 | 20.47 | 20.80 | 20.43 | 20.78 | 812,759 | +0.41(+2.00%) |
Aug 28, 2007 | 20.75 | 20.76 | 20.33 | 20.37 | 644,705 | -0.43(-2.06%) |
Aug 27, 2007 | 21.07 | 21.07 | 20.80 | 20.80 | 2,729,870 | -0.28(-1.34%) |
Aug 24, 2007 | 20.74 | 21.08 | 20.74 | 21.08 | 885,782 | +0.26(+1.23%) |
Aug 23, 2007 | 20.98 | 21.03 | 20.73 | 20.82 | 1,490,475 | -0.05(-0.25%) |
Aug 22, 2007 | 20.74 | 20.91 | 20.72 | 20.88 | 1,263,402 | +0.30(+1.46%) |
Aug 21, 2007 | 20.50 | 20.65 | 20.39 | 20.57 | 1,514,983 | +0.10(+0.47%) |
Aug 20, 2007 | 20.48 | 20.57 | 20.27 | 20.48 | 3,834,722 | +0.09(+0.45%) |
Aug 17, 2007 | 20.51 | 20.65 | 20.03 | 20.39 | 1,275,906 | +0.45(+2.24%) |
Aug 16, 2007 | 19.88 | 19.96 | 19.30 | 19.94 | 2,683,855 | -0.03(-0.15%) |
Aug 15, 2007 | 20.37 | 20.52 | 19.92 | 19.97 | 1,493,976 | -0.40(-1.98%) |
Aug 14, 2007 | 20.89 | 20.89 | 20.37 | 20.38 | 1,986,633 | -0.46(-2.21%) |
Aug 13, 2007 | 20.94 | 21.04 | 20.82 | 20.84 | 1,036,330 | +0.13(+0.63%) |
Aug 10, 2007 | 20.51 | 20.87 | 20.28 | 20.71 | 1,892,103 | -0.03(-0.14%) |
Aug 09, 2007 | 21.02 | 21.18 | 20.72 | 20.73 | 2,821,399 | -0.62(-2.89%) |
Aug 08, 2007 | 21.12 | 21.46 | 21.06 | 21.35 | 2,223,208 | +0.29(+1.39%) |
Aug 07, 2007 | 20.78 | 21.14 | 20.70 | 21.06 | 1,120,357 | +0.20(+0.97%) |
Aug 06, 2007 | 20.72 | 20.88 | 20.34 | 20.86 | 3,311,555 | +0.22(+1.07%) |
Aug 03, 2007 | 20.81 | 21.20 | 20.64 | 20.64 | 1,743,555 | -0.56(-2.64%) |
Aug 02, 2007 | 21.11 | 21.24 | 21.02 | 21.20 | 1,108,853 | +0.15(+0.73%) |