Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.93 | 23.53 | 22.77 | 23.18 | 252,242 | +0.25(+1.08%) |
Oct 30, 2007 | 23.23 | 23.34 | 22.84 | 22.93 | 244,445 | -0.44(-1.88%) |
Oct 29, 2007 | 24.50 | 24.61 | 23.29 | 23.37 | 205,967 | -1.04(-4.26%) |
Oct 26, 2007 | 23.06 | 24.57 | 22.67 | 24.41 | 260,497 | +0.84(+3.55%) |
Oct 25, 2007 | 23.75 | 23.93 | 23.16 | 23.57 | 118,018 | -0.04(-0.17%) |
Oct 24, 2007 | 23.48 | 23.76 | 23.39 | 23.61 | 240,317 | -0.09(-0.36%) |
Oct 23, 2007 | 23.84 | 23.88 | 23.24 | 23.70 | 308,958 | +0.11(+0.47%) |
Oct 22, 2007 | 22.86 | 23.64 | 22.67 | 23.59 | 251,630 | +0.46(+2.01%) |
Oct 19, 2007 | 23.33 | 23.40 | 22.95 | 23.12 | 297,034 | -0.25(-1.06%) |
Oct 18, 2007 | 23.20 | 23.62 | 22.94 | 23.37 | 176,569 | +0.02(+0.08%) |
Oct 17, 2007 | 23.64 | 23.64 | 23.23 | 23.35 | 155,319 | -0.04(-0.17%) |
Oct 16, 2007 | 23.62 | 23.72 | 23.07 | 23.39 | 279,453 | -0.21(-0.89%) |
Oct 15, 2007 | 24.20 | 24.35 | 23.24 | 23.60 | 188,952 | -0.66(-2.72%) |
Oct 12, 2007 | 24.10 | 24.35 | 23.90 | 24.26 | 133,917 | +0.20(+0.82%) |
Oct 11, 2007 | 24.30 | 24.37 | 23.99 | 24.07 | 279,759 | -0.10(-0.43%) |
Oct 10, 2007 | 24.55 | 24.55 | 24.01 | 24.17 | 202,099 | -0.38(-1.55%) |
Oct 09, 2007 | 24.69 | 24.69 | 24.13 | 24.55 | 211,730 | -0.12(-0.48%) |
Oct 08, 2007 | 24.82 | 24.85 | 24.50 | 24.67 | 112,820 | -0.04(-0.16%) |
Oct 05, 2007 | 24.28 | 24.79 | 24.14 | 24.71 | 162,046 | +0.71(+2.97%) |
Oct 04, 2007 | 24.09 | 24.09 | 23.52 | 23.99 | 85,150 | +0.01(+0.03%) |
Oct 03, 2007 | 24.21 | 24.24 | 23.59 | 23.99 | 119,700 | -0.33(-1.34%) |
Oct 02, 2007 | 24.52 | 24.66 | 24.14 | 24.31 | 212,341 | -0.20(-0.83%) |
Oct 01, 2007 | 23.63 | 24.79 | 23.55 | 24.52 | 192,468 | +0.97(+4.11%) |
Sep 28, 2007 | 23.78 | 23.88 | 23.03 | 23.55 | 271,351 | -0.24(-0.99%) |
Sep 27, 2007 | 24.04 | 24.04 | 23.37 | 23.78 | 232,062 | -0.20(-0.85%) |
Sep 26, 2007 | 23.84 | 24.03 | 23.56 | 23.99 | 147,370 | +0.25(+1.05%) |
Sep 25, 2007 | 23.39 | 23.80 | 23.33 | 23.74 | 203,322 | +0.16(+0.69%) |
Sep 24, 2007 | 23.68 | 23.86 | 23.25 | 23.57 | 175,805 | -0.13(-0.55%) |
Sep 21, 2007 | 23.68 | 23.85 | 23.42 | 23.71 | 224,571 | +0.22(+0.95%) |
Sep 20, 2007 | 23.88 | 24.05 | 23.31 | 23.48 | 192,621 | -0.46(-1.94%) |
Sep 19, 2007 | 23.88 | 23.97 | 23.43 | 23.95 | 359,559 | +0.37(+1.55%) |
Sep 18, 2007 | 22.33 | 23.92 | 22.11 | 23.58 | 279,606 | +1.33(+5.97%) |
Sep 17, 2007 | 22.22 | 22.25 | 21.91 | 22.25 | 222,125 | +0.01(+0.06%) |
Sep 14, 2007 | 22.22 | 22.39 | 21.95 | 22.24 | 202,557 | -0.20(-0.90%) |
Sep 13, 2007 | 22.08 | 22.44 | 21.79 | 22.44 | 265,236 | +0.40(+1.81%) |
Sep 12, 2007 | 21.95 | 22.06 | 21.80 | 22.04 | 210,660 | +0.05(+0.24%) |
Sep 11, 2007 | 21.83 | 22.14 | 21.78 | 21.99 | 149,052 | +0.20(+0.90%) |
Sep 10, 2007 | 21.89 | 22.08 | 21.69 | 21.80 | 226,559 | -0.01(-0.03%) |
Sep 07, 2007 | 22.50 | 22.50 | 21.63 | 21.80 | 267,835 | -1.11(-4.85%) |
Sep 06, 2007 | 22.97 | 23.03 | 22.66 | 22.91 | 216,469 | -0.06(-0.26%) |
Sep 05, 2007 | 22.94 | 23.24 | 22.72 | 22.97 | 301,926 | -0.16(-0.71%) |
Sep 04, 2007 | 23.30 | 23.47 | 23.06 | 23.14 | 198,124 | -0.25(-1.06%) |
Aug 31, 2007 | 23.75 | 23.91 | 23.16 | 23.39 | 83,927 | -0.05(-0.22%) |
Aug 30, 2007 | 23.42 | 23.92 | 22.91 | 23.44 | 195,525 | -0.24(-1.02%) |
Aug 29, 2007 | 23.17 | 23.90 | 23.10 | 23.68 | 167,702 | +0.59(+2.55%) |
Aug 28, 2007 | 23.16 | 23.32 | 22.99 | 23.09 | 227,782 | -0.24(-1.04%) |
Aug 27, 2007 | 23.56 | 23.61 | 23.06 | 23.33 | 168,772 | -0.35(-1.46%) |
Aug 24, 2007 | 23.24 | 23.93 | 22.98 | 23.68 | 180,544 | +0.50(+2.14%) |
Aug 23, 2007 | 24.27 | 24.27 | 22.46 | 23.18 | 254,382 | -0.95(-3.93%) |
Aug 22, 2007 | 23.78 | 24.52 | 23.76 | 24.13 | 165,103 | +0.58(+2.44%) |
Aug 21, 2007 | 23.58 | 24.00 | 23.22 | 23.56 | 141,408 | -0.17(-0.72%) |
Aug 20, 2007 | 23.27 | 23.94 | 23.13 | 23.73 | 202,863 | +0.51(+2.20%) |
Aug 17, 2007 | 23.42 | 23.75 | 21.88 | 23.22 | 411,078 | +0.58(+2.57%) |
Aug 16, 2007 | 22.34 | 23.95 | 21.95 | 22.63 | 371,483 | +0.27(+1.23%) |
Aug 15, 2007 | 23.27 | 23.34 | 22.35 | 22.36 | 248,878 | -0.84(-3.61%) |
Aug 14, 2007 | 22.05 | 23.90 | 21.96 | 23.20 | 351,457 | +1.11(+5.00%) |
Aug 13, 2007 | 23.73 | 24.81 | 22.09 | 22.09 | 359,253 | -1.64(-6.89%) |
Aug 10, 2007 | 20.50 | 26.32 | 20.28 | 23.73 | 599,418 | +3.21(+15.66%) |
Aug 09, 2007 | 21.65 | 22.76 | 19.59 | 20.51 | 890,643 | -1.76(-7.90%) |
Aug 08, 2007 | 21.72 | 22.80 | 21.35 | 22.27 | 768,650 | +0.80(+3.72%) |
Aug 07, 2007 | 22.27 | 22.32 | 21.10 | 21.48 | 316,449 | -1.00(-4.45%) |
Aug 06, 2007 | 22.55 | 22.71 | 21.59 | 22.48 | 325,162 | -0.14(-0.61%) |
Aug 03, 2007 | 22.76 | 23.31 | 22.48 | 22.61 | 267,376 | -0.70(-3.00%) |
Aug 02, 2007 | 23.45 | 23.45 | 22.65 | 23.31 | 315,531 | -0.01(-0.03%) |