Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.93 | 19.18 | 18.77 | 18.98 | 1,443,053 | +0.07(+0.40%) |
Oct 30, 2007 | 18.75 | 19.08 | 18.56 | 18.91 | 1,493,745 | +0.07(+0.36%) |
Oct 29, 2007 | 19.30 | 19.36 | 18.69 | 18.84 | 1,682,604 | -0.46(-2.40%) |
Oct 26, 2007 | 19.90 | 19.93 | 19.29 | 19.30 | 1,653,312 | -0.39(-1.97%) |
Oct 25, 2007 | 20.10 | 20.10 | 19.09 | 19.69 | 2,893,864 | -0.52(-2.55%) |
Oct 24, 2007 | 20.38 | 20.39 | 19.68 | 20.21 | 2,778,837 | -0.20(-0.99%) |
Oct 23, 2007 | 20.93 | 21.17 | 19.95 | 20.41 | 4,815,350 | -0.72(-3.40%) |
Oct 22, 2007 | 20.26 | 21.13 | 20.07 | 21.13 | 2,287,565 | +0.74(+3.63%) |
Oct 19, 2007 | 20.22 | 20.75 | 20.22 | 20.39 | 3,014,777 | +0.46(+2.33%) |
Oct 18, 2007 | 19.96 | 20.08 | 19.61 | 19.92 | 1,113,354 | -0.19(-0.93%) |
Oct 17, 2007 | 19.99 | 20.31 | 19.98 | 20.11 | 1,209,522 | +0.22(+1.13%) |
Oct 16, 2007 | 19.66 | 20.03 | 19.53 | 19.89 | 1,704,539 | +0.23(+1.18%) |
Oct 15, 2007 | 19.84 | 19.84 | 19.49 | 19.66 | 1,063,999 | -0.22(-1.09%) |
Oct 12, 2007 | 20.02 | 20.22 | 19.80 | 19.87 | 1,297,263 | -0.09(-0.45%) |
Oct 11, 2007 | 20.29 | 20.29 | 19.70 | 19.96 | 1,399,851 | -0.45(-2.20%) |
Oct 10, 2007 | 20.52 | 20.58 | 20.22 | 20.41 | 1,118,303 | -0.17(-0.84%) |
Oct 09, 2007 | 21.01 | 21.08 | 20.40 | 20.58 | 1,212,330 | -0.28(-1.33%) |
Oct 08, 2007 | 21.20 | 21.24 | 20.75 | 20.86 | 1,108,004 | -0.30(-1.41%) |
Oct 05, 2007 | 20.75 | 21.19 | 20.64 | 21.16 | 1,050,223 | +0.60(+2.91%) |
Oct 04, 2007 | 20.96 | 21.03 | 20.52 | 20.56 | 1,355,445 | -0.40(-1.93%) |
Oct 03, 2007 | 20.88 | 21.00 | 20.58 | 20.96 | 1,448,136 | -0.07(-0.32%) |
Oct 02, 2007 | 20.83 | 21.08 | 20.67 | 21.03 | 759,310 | +0.17(+0.82%) |
Oct 01, 2007 | 20.43 | 21.03 | 20.29 | 20.86 | 1,451,747 | +0.34(+1.68%) |
Sep 28, 2007 | 20.70 | 20.70 | 20.31 | 20.52 | 1,764,992 | -0.14(-0.69%) |
Sep 27, 2007 | 20.56 | 20.82 | 20.06 | 20.66 | 2,581,553 | -0.35(-1.67%) |
Sep 26, 2007 | 20.57 | 21.14 | 20.49 | 21.01 | 1,488,930 | +0.52(+2.52%) |
Sep 25, 2007 | 20.94 | 21.08 | 20.48 | 20.49 | 1,547,246 | -0.62(-2.94%) |
Sep 24, 2007 | 21.51 | 21.59 | 21.04 | 21.11 | 1,092,890 | -0.42(-1.94%) |
Sep 21, 2007 | 21.61 | 21.86 | 21.46 | 21.53 | 1,986,221 | +0.16(+0.73%) |
Sep 20, 2007 | 21.23 | 21.53 | 21.17 | 21.38 | 1,304,753 | +0.05(+0.25%) |
Sep 19, 2007 | 20.99 | 21.43 | 20.79 | 21.32 | 1,676,317 | +0.41(+1.97%) |
Sep 18, 2007 | 20.49 | 21.23 | 20.37 | 20.91 | 3,798,431 | +0.52(+2.57%) |
Sep 17, 2007 | 20.63 | 20.81 | 20.37 | 20.39 | 1,341,535 | -0.33(-1.59%) |
Sep 14, 2007 | 20.58 | 20.75 | 20.34 | 20.72 | 1,303,951 | +0.14(+0.69%) |
Sep 13, 2007 | 20.67 | 20.81 | 20.29 | 20.58 | 1,523,572 | +0.04(+0.18%) |
Sep 12, 2007 | 21.23 | 21.24 | 20.54 | 20.54 | 2,036,245 | -0.79(-3.72%) |
Sep 11, 2007 | 21.44 | 21.69 | 21.15 | 21.33 | 1,495,217 | -0.11(-0.52%) |
Sep 10, 2007 | 21.53 | 21.71 | 21.26 | 21.44 | 1,217,146 | -0.03(-0.14%) |
Sep 07, 2007 | 21.79 | 21.88 | 21.32 | 21.47 | 1,396,106 | -0.46(-2.08%) |
Sep 06, 2007 | 21.78 | 22.04 | 21.67 | 21.93 | 1,420,048 | +0.15(+0.69%) |
Sep 05, 2007 | 21.76 | 21.96 | 21.61 | 21.78 | 2,861,095 | -0.28(-1.25%) |
Sep 04, 2007 | 21.76 | 22.11 | 21.70 | 22.06 | 1,360,528 | +0.49(+2.29%) |
Aug 31, 2007 | 21.28 | 21.61 | 21.06 | 21.56 | 2,172,806 | +0.40(+1.91%) |
Aug 30, 2007 | 21.28 | 21.41 | 21.09 | 21.16 | 1,714,035 | -0.26(-1.22%) |
Aug 29, 2007 | 21.59 | 21.59 | 21.23 | 21.42 | 2,587,438 | -0.08(-0.38%) |
Aug 28, 2007 | 22.07 | 22.18 | 21.45 | 21.50 | 2,012,570 | -0.63(-2.84%) |
Aug 27, 2007 | 22.51 | 22.51 | 22.13 | 22.13 | 1,187,051 | -0.40(-1.79%) |
Aug 24, 2007 | 21.91 | 22.53 | 21.68 | 22.53 | 1,640,070 | +0.56(+2.55%) |
Aug 23, 2007 | 22.03 | 22.15 | 21.83 | 21.97 | 1,861,163 | -0.06(-0.27%) |
Aug 22, 2007 | 21.05 | 22.69 | 21.03 | 22.03 | 4,091,616 | +1.18(+5.67%) |
Aug 21, 2007 | 20.75 | 20.98 | 20.14 | 20.85 | 3,691,162 | +0.10(+0.50%) |
Aug 20, 2007 | 20.80 | 21.11 | 20.65 | 20.75 | 2,348,824 | -0.04(-0.18%) |
Aug 17, 2007 | 21.26 | 21.58 | 20.72 | 20.78 | 2,282,081 | +0.13(+0.62%) |
Aug 16, 2007 | 21.03 | 21.02 | 19.82 | 20.66 | 3,762,586 | -0.37(-1.78%) |
Aug 15, 2007 | 21.55 | 21.92 | 20.94 | 21.03 | 3,275,569 | -0.49(-2.26%) |
Aug 14, 2007 | 21.81 | 21.91 | 21.36 | 21.52 | 4,015,912 | -0.15(-0.69%) |
Aug 13, 2007 | 20.31 | 21.88 | 20.50 | 21.67 | 3,396,372 | +1.36(+6.70%) |
Aug 10, 2007 | 19.85 | 20.52 | 19.25 | 20.31 | 4,425,195 | +0.71(+3.62%) |
Aug 09, 2007 | 19.67 | 20.76 | 19.44 | 19.60 | 5,057,843 | -0.07(-0.38%) |
Aug 08, 2007 | 20.60 | 21.08 | 19.21 | 19.67 | 4,133,347 | -1.08(-5.19%) |
Aug 07, 2007 | 19.89 | 20.83 | 20.09 | 20.75 | 2,779,105 | +0.86(+4.32%) |
Aug 06, 2007 | 19.84 | 19.98 | 19.45 | 19.89 | 2,347,219 | +0.23(+1.18%) |
Aug 03, 2007 | 19.87 | 20.25 | 19.66 | 19.66 | 1,838,024 | -0.59(-2.92%) |
Aug 02, 2007 | 20.36 | 20.48 | 20.13 | 20.25 | 1,594,595 | -0.04(-0.22%) |