Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.11 | 23.25 | 23.05 | 23.25 | 30,905 | +0.41(+1.79%) |
Oct 30, 2007 | 22.99 | 22.99 | 22.84 | 22.84 | 4,874 | -0.08(-0.33%) |
Oct 29, 2007 | 22.96 | 22.99 | 22.84 | 22.92 | 3,766 | +0.11(+0.48%) |
Oct 26, 2007 | 22.69 | 22.81 | 22.57 | 22.81 | 4,874 | +0.48(+2.14%) |
Oct 25, 2007 | 22.57 | 22.65 | 22.33 | 22.33 | 41,872 | -0.08(-0.36%) |
Oct 24, 2007 | 22.69 | 22.73 | 22.41 | 22.41 | 3,323 | -0.33(-1.43%) |
Oct 23, 2007 | 22.67 | 22.75 | 22.51 | 22.74 | 6,978 | +0.40(+1.78%) |
Oct 22, 2007 | 22.04 | 22.41 | 22.04 | 22.34 | 4,652 | +0.04(+0.16%) |
Oct 19, 2007 | 22.66 | 22.66 | 22.31 | 22.31 | 14,289 | -0.47(-2.06%) |
Oct 18, 2007 | 22.66 | 22.82 | 22.61 | 22.78 | 4,652 | +0.05(+0.24%) |
Oct 17, 2007 | 22.82 | 22.82 | 22.63 | 22.72 | 7,089 | -0.03(-0.12%) |
Oct 16, 2007 | 22.75 | 22.79 | 22.67 | 22.75 | 2,769 | -0.12(-0.52%) |
Oct 15, 2007 | 23.07 | 23.07 | 22.82 | 22.87 | 3,987 | -0.29(-1.24%) |
Oct 12, 2007 | 22.95 | 23.16 | 22.95 | 23.16 | 1,550 | +0.29(+1.26%) |
Oct 11, 2007 | 23.33 | 23.37 | 22.87 | 22.87 | 5,760 | -0.29(-1.24%) |
Oct 10, 2007 | 23.09 | 23.16 | 23.07 | 23.16 | 8,197 | -0.02(-0.08%) |
Oct 09, 2007 | 23.04 | 23.17 | 23.01 | 23.17 | 11,409 | +0.24(+1.06%) |
Oct 08, 2007 | 22.91 | 22.94 | 22.86 | 22.93 | 2,215 | +0.05(+0.20%) |
Oct 05, 2007 | 22.86 | 22.99 | 22.78 | 22.88 | 12,295 | +0.30(+1.32%) |
Oct 04, 2007 | 22.56 | 22.62 | 22.55 | 22.59 | 6,092 | +0.02(+0.08%) |
Oct 03, 2007 | 22.56 | 22.66 | 22.56 | 22.57 | 1,107 | -0.05(-0.20%) |
Oct 02, 2007 | 22.60 | 22.61 | 22.55 | 22.61 | 4,763 | +0.10(+0.45%) |
Oct 01, 2007 | 22.22 | 22.53 | 22.20 | 22.51 | 6,867 | +0.42(+1.91%) |
Sep 28, 2007 | 22.10 | 22.19 | 22.09 | 22.09 | 3,212 | -0.07(-0.33%) |
Sep 27, 2007 | 22.04 | 22.19 | 22.04 | 22.16 | 4,652 | +0.15(+0.70%) |
Sep 26, 2007 | 21.94 | 22.01 | 21.88 | 22.01 | 7,975 | +0.22(+0.99%) |
Sep 25, 2007 | 21.66 | 21.79 | 21.58 | 21.79 | 996 | +0.02(+0.08%) |
Sep 24, 2007 | 21.91 | 21.94 | 21.76 | 21.77 | 6,535 | -0.08(-0.37%) |
Sep 21, 2007 | 21.77 | 21.92 | 21.77 | 21.86 | 3,544 | +0.15(+0.71%) |
Sep 20, 2007 | 21.81 | 21.82 | 21.68 | 21.70 | 5,427 | -0.05(-0.25%) |
Sep 19, 2007 | 21.79 | 21.92 | 21.68 | 21.76 | 12,185 | +0.15(+0.71%) |
Sep 18, 2007 | 21.04 | 21.60 | 21.04 | 21.60 | 6,314 | +0.63(+3.01%) |
Sep 17, 2007 | 21.02 | 21.02 | 20.91 | 20.97 | 4,763 | -0.19(-0.90%) |
Sep 14, 2007 | 20.99 | 21.16 | 20.99 | 21.16 | 996 | -0.01(-0.04%) |
Sep 13, 2007 | 21.13 | 21.17 | 21.11 | 21.17 | 1,107 | +0.13(+0.60%) |
Sep 12, 2007 | 21.09 | 21.16 | 21.04 | 21.04 | 9,415 | -0.04(-0.17%) |
Sep 11, 2007 | 20.96 | 21.11 | 20.96 | 21.08 | 15,729 | +0.33(+1.59%) |
Sep 10, 2007 | 20.90 | 20.90 | 20.74 | 20.75 | 4,652 | -0.21(-1.01%) |
Sep 07, 2007 | 21.06 | 21.06 | 20.93 | 20.96 | 9,969 | -0.40(-1.86%) |
Sep 06, 2007 | 21.32 | 21.36 | 21.17 | 21.36 | 26,474 | +0.11(+0.51%) |
Sep 05, 2007 | 21.37 | 21.41 | 21.21 | 21.25 | 34,893 | -0.31(-1.42%) |
Sep 04, 2007 | 21.23 | 21.67 | 21.23 | 21.56 | 37,884 | +0.34(+1.62%) |
Aug 31, 2007 | 21.14 | 21.31 | 21.14 | 21.21 | 4,874 | +0.31(+1.47%) |
Aug 30, 2007 | 20.97 | 21.08 | 20.91 | 20.91 | 2,769 | -0.09(-0.43%) |
Aug 29, 2007 | 20.73 | 21.00 | 20.65 | 21.00 | 41,318 | +0.39(+1.88%) |
Aug 28, 2007 | 20.99 | 20.99 | 20.61 | 20.61 | 1,772 | -0.58(-2.73%) |
Aug 27, 2007 | 21.23 | 21.23 | 21.14 | 21.19 | 7,754 | -0.07(-0.34%) |
Aug 24, 2007 | 20.96 | 21.27 | 20.96 | 21.26 | 3,212 | +0.32(+1.55%) |
Aug 23, 2007 | 21.03 | 21.03 | 20.93 | 20.93 | 3,212 | -0.10(-0.47%) |
Aug 22, 2007 | 21.00 | 21.07 | 20.87 | 21.03 | 7,643 | +0.37(+1.79%) |
Aug 21, 2007 | 20.51 | 20.72 | 20.51 | 20.66 | 11,188 | +0.19(+0.93%) |
Aug 20, 2007 | 20.50 | 20.59 | 20.34 | 20.47 | 4,874 | +0.14(+0.71%) |
Aug 17, 2007 | 20.32 | 20.39 | 20.29 | 20.33 | 38,216 | +0.31(+1.53%) |
Aug 16, 2007 | 19.89 | 20.02 | 19.23 | 20.02 | 28,801 | -0.09(-0.45%) |
Aug 15, 2007 | 20.57 | 20.74 | 20.11 | 20.11 | 11,631 | -0.56(-2.71%) |
Aug 14, 2007 | 21.12 | 21.12 | 20.67 | 20.67 | 8,086 | -0.40(-1.89%) |
Aug 13, 2007 | 21.25 | 21.31 | 21.07 | 21.07 | 3,433 | +0.03(+0.13%) |
Aug 10, 2007 | 20.72 | 21.11 | 20.35 | 21.04 | 33,121 | +0.02(+0.09%) |
Aug 09, 2007 | 21.42 | 21.42 | 21.02 | 21.02 | 11,409 | -0.64(-2.97%) |
Aug 08, 2007 | 21.47 | 21.80 | 21.47 | 21.67 | 17,723 | +0.34(+1.57%) |
Aug 07, 2007 | 20.95 | 21.40 | 20.95 | 21.33 | 48,186 | +0.29(+1.37%) |
Aug 06, 2007 | 20.94 | 21.04 | 20.55 | 21.04 | 39,213 | -0.04(-0.17%) |
Aug 03, 2007 | 21.21 | 21.67 | 21.07 | 21.08 | 27,361 | -0.60(-2.75%) |
Aug 02, 2007 | 21.67 | 21.77 | 21.58 | 21.67 | 2,215 | +0.08(+0.38%) |