Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.08 | 18.61 | 17.80 | 18.33 | 1,030,400 | +0.21(+1.16%) |
Oct 30, 2007 | 18.55 | 18.72 | 17.51 | 18.12 | 1,207,800 | -1.33(-6.84%) |
Oct 29, 2007 | 19.25 | 19.59 | 19.05 | 19.45 | 269,800 | +0.18(+0.93%) |
Oct 26, 2007 | 19.31 | 19.45 | 18.97 | 19.27 | 214,400 | +0.12(+0.63%) |
Oct 25, 2007 | 19.49 | 19.69 | 18.83 | 19.15 | 338,500 | -0.19(-0.98%) |
Oct 24, 2007 | 19.35 | 19.85 | 18.75 | 19.34 | 444,700 | -0.08(-0.41%) |
Oct 23, 2007 | 19.95 | 19.95 | 19.20 | 19.42 | 355,000 | -0.42(-2.12%) |
Oct 22, 2007 | 18.50 | 19.90 | 18.44 | 19.84 | 646,500 | +1.18(+6.32%) |
Oct 19, 2007 | 19.01 | 19.01 | 18.48 | 18.66 | 374,000 | -0.39(-2.05%) |
Oct 18, 2007 | 19.32 | 19.52 | 18.77 | 19.05 | 628,700 | -0.36(-1.85%) |
Oct 17, 2007 | 19.90 | 19.90 | 19.01 | 19.41 | 771,000 | -0.36(-1.82%) |
Oct 16, 2007 | 20.06 | 20.52 | 19.49 | 19.77 | 623,600 | -0.31(-1.54%) |
Oct 15, 2007 | 20.00 | 20.11 | 19.75 | 20.08 | 285,300 | +0.05(+0.25%) |
Oct 12, 2007 | 20.22 | 20.22 | 19.80 | 20.03 | 274,600 | -0.26(-1.28%) |
Oct 11, 2007 | 20.59 | 20.71 | 20.07 | 20.29 | 449,000 | -0.24(-1.17%) |
Oct 10, 2007 | 20.76 | 20.80 | 20.35 | 20.53 | 397,500 | -0.24(-1.16%) |
Oct 09, 2007 | 20.39 | 20.95 | 20.36 | 20.77 | 435,600 | +0.40(+1.96%) |
Oct 08, 2007 | 21.25 | 21.25 | 20.28 | 20.37 | 493,900 | -0.90(-4.23%) |
Oct 05, 2007 | 20.41 | 21.76 | 20.29 | 21.27 | 657,900 | +1.06(+5.24%) |
Oct 04, 2007 | 20.53 | 20.58 | 19.75 | 20.21 | 516,500 | -0.33(-1.61%) |
Oct 03, 2007 | 20.52 | 20.73 | 20.22 | 20.54 | 467,800 | -0.02(-0.10%) |
Oct 02, 2007 | 19.32 | 20.69 | 19.30 | 20.56 | 848,900 | +1.19(+6.14%) |
Oct 01, 2007 | 19.77 | 19.91 | 19.15 | 19.37 | 784,000 | -0.44(-2.22%) |
Sep 28, 2007 | 18.94 | 19.96 | 18.86 | 19.81 | 529,800 | +0.80(+4.21%) |
Sep 27, 2007 | 19.41 | 19.41 | 18.58 | 19.01 | 564,700 | -0.38(-1.96%) |
Sep 26, 2007 | 19.28 | 19.45 | 19.17 | 19.39 | 647,000 | +0.16(+0.83%) |
Sep 25, 2007 | 19.90 | 19.97 | 19.04 | 19.23 | 1,028,100 | -0.82(-4.09%) |
Sep 24, 2007 | 20.89 | 20.94 | 19.86 | 20.05 | 744,400 | -0.91(-4.34%) |
Sep 21, 2007 | 21.78 | 21.82 | 20.78 | 20.96 | 781,900 | -0.78(-3.59%) |
Sep 20, 2007 | 22.58 | 22.94 | 21.46 | 21.74 | 495,600 | -0.82(-3.63%) |
Sep 19, 2007 | 22.39 | 23.17 | 22.36 | 22.56 | 478,000 | +0.36(+1.62%) |
Sep 18, 2007 | 20.81 | 22.26 | 20.22 | 22.20 | 561,600 | +1.47(+7.09%) |
Sep 17, 2007 | 20.33 | 21.25 | 20.33 | 20.73 | 320,400 | +0.42(+2.07%) |
Sep 14, 2007 | 19.96 | 20.36 | 19.76 | 20.31 | 292,800 | +0.15(+0.74%) |
Sep 13, 2007 | 20.12 | 20.46 | 19.73 | 20.16 | 335,400 | +0.04(+0.20%) |
Sep 12, 2007 | 20.32 | 20.49 | 20.09 | 20.12 | 329,200 | -0.20(-0.98%) |
Sep 11, 2007 | 20.78 | 20.85 | 20.06 | 20.32 | 513,600 | -0.46(-2.21%) |
Sep 10, 2007 | 21.28 | 21.37 | 20.45 | 20.78 | 525,300 | -0.41(-1.93%) |
Sep 07, 2007 | 21.47 | 21.70 | 21.05 | 21.19 | 601,100 | -0.56(-2.57%) |
Sep 06, 2007 | 21.65 | 21.95 | 21.57 | 21.75 | 500,900 | +0.10(+0.46%) |
Sep 05, 2007 | 21.84 | 21.91 | 21.52 | 21.65 | 441,700 | -0.30(-1.37%) |
Sep 04, 2007 | 21.57 | 22.11 | 21.51 | 21.95 | 281,600 | +0.33(+1.53%) |
Aug 31, 2007 | 21.66 | 21.83 | 21.41 | 21.62 | 243,700 | +0.23(+1.08%) |
Aug 30, 2007 | 21.30 | 21.46 | 20.98 | 21.39 | 406,600 | +0.09(+0.42%) |
Aug 29, 2007 | 21.17 | 21.39 | 21.00 | 21.30 | 550,200 | +0.22(+1.04%) |
Aug 28, 2007 | 21.47 | 21.44 | 20.87 | 21.08 | 438,700 | -0.39(-1.82%) |
Aug 27, 2007 | 21.45 | 21.70 | 21.25 | 21.47 | 379,500 | +0.00(+0.00%) |
Aug 24, 2007 | 21.27 | 21.54 | 20.98 | 21.47 | 233,100 | +0.15(+0.70%) |
Aug 23, 2007 | 22.01 | 22.28 | 21.24 | 21.32 | 529,000 | -0.69(-3.13%) |
Aug 22, 2007 | 22.77 | 22.78 | 21.77 | 22.01 | 881,300 | -0.63(-2.78%) |
Aug 21, 2007 | 22.77 | 23.52 | 22.48 | 22.64 | 1,577,200 | -0.13(-0.57%) |
Aug 20, 2007 | 22.01 | 22.94 | 21.88 | 22.77 | 777,800 | +0.90(+4.12%) |
Aug 17, 2007 | 21.80 | 22.05 | 21.25 | 21.87 | 894,400 | +0.92(+4.39%) |
Aug 16, 2007 | 20.48 | 20.95 | 20.16 | 20.95 | 797,600 | +0.47(+2.29%) |
Aug 15, 2007 | 21.24 | 21.89 | 20.42 | 20.48 | 500,000 | -0.68(-3.21%) |
Aug 14, 2007 | 21.88 | 22.23 | 20.82 | 21.16 | 946,900 | -0.41(-1.90%) |
Aug 13, 2007 | 20.87 | 22.55 | 21.14 | 21.57 | 997,500 | +0.70(+3.35%) |
Aug 10, 2007 | 19.88 | 22.20 | 19.57 | 20.87 | 1,034,000 | +1.00(+5.03%) |
Aug 09, 2007 | 19.83 | 20.13 | 19.20 | 19.87 | 1,307,100 | +0.04(+0.20%) |
Aug 08, 2007 | 20.20 | 20.50 | 19.17 | 19.83 | 1,933,000 | -0.61(-2.98%) |
Aug 07, 2007 | 20.83 | 20.99 | 20.10 | 20.44 | 715,700 | -0.39(-1.87%) |
Aug 06, 2007 | 20.99 | 21.22 | 19.76 | 20.83 | 626,000 | -0.19(-0.90%) |
Aug 03, 2007 | 21.13 | 21.84 | 20.98 | 21.02 | 739,300 | -0.82(-3.75%) |
Aug 02, 2007 | 21.85 | 21.97 | 21.35 | 21.84 | 802,300 | -0.30(-1.36%) |