Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.09 | 18.15 | 17.73 | 18.13 | 4,998,458 | +0.05(+0.28%) |
Oct 30, 2007 | 18.29 | 19.47 | 17.64 | 18.08 | 15,218,692 | -3.20(-15.02%) |
Oct 29, 2007 | 20.83 | 21.31 | 20.83 | 21.27 | 1,954,189 | +0.45(+2.15%) |
Oct 26, 2007 | 20.83 | 21.08 | 20.75 | 20.83 | 1,940,936 | +0.12(+0.57%) |
Oct 25, 2007 | 20.71 | 20.81 | 20.57 | 20.71 | 1,314,058 | -0.02(-0.09%) |
Oct 24, 2007 | 20.71 | 20.75 | 20.32 | 20.73 | 1,460,064 | -0.05(-0.22%) |
Oct 23, 2007 | 20.75 | 20.90 | 20.54 | 20.77 | 1,115,259 | +0.09(+0.44%) |
Oct 22, 2007 | 20.33 | 20.68 | 20.26 | 20.68 | 1,488,559 | +0.19(+0.93%) |
Oct 19, 2007 | 20.96 | 21.03 | 20.35 | 20.49 | 4,034,506 | -0.57(-2.71%) |
Oct 18, 2007 | 20.97 | 21.06 | 20.83 | 21.06 | 1,558,801 | +0.07(+0.32%) |
Oct 17, 2007 | 20.89 | 21.04 | 20.80 | 20.99 | 2,059,773 | +0.16(+0.76%) |
Oct 16, 2007 | 20.52 | 20.89 | 20.50 | 20.83 | 2,634,743 | +0.32(+1.54%) |
Oct 15, 2007 | 20.50 | 20.59 | 20.41 | 20.52 | 1,879,750 | -0.02(-0.09%) |
Oct 12, 2007 | 20.50 | 20.63 | 20.44 | 20.54 | 1,380,987 | +0.08(+0.40%) |
Oct 11, 2007 | 20.62 | 20.68 | 20.41 | 20.45 | 2,844,365 | -0.09(-0.46%) |
Oct 10, 2007 | 20.64 | 20.83 | 20.40 | 20.55 | 2,532,251 | -0.12(-0.59%) |
Oct 09, 2007 | 20.78 | 20.82 | 20.66 | 20.67 | 1,394,240 | -0.04(-0.17%) |
Oct 08, 2007 | 20.81 | 20.87 | 20.68 | 20.71 | 701,317 | -0.14(-0.67%) |
Oct 05, 2007 | 20.72 | 20.87 | 20.62 | 20.85 | 1,363,758 | +0.22(+1.05%) |
Oct 04, 2007 | 20.73 | 20.74 | 20.59 | 20.63 | 1,164,517 | -0.09(-0.42%) |
Oct 03, 2007 | 20.62 | 20.78 | 20.61 | 20.72 | 1,138,673 | +0.00(+0.00%) |
Oct 02, 2007 | 20.77 | 20.83 | 20.59 | 20.72 | 1,174,678 | -0.10(-0.48%) |
Oct 01, 2007 | 20.70 | 20.87 | 20.65 | 20.82 | 1,440,794 | +0.25(+1.23%) |
Sep 28, 2007 | 20.54 | 20.62 | 20.48 | 20.56 | 1,018,953 | -0.04(-0.18%) |
Sep 27, 2007 | 20.62 | 20.77 | 20.57 | 20.60 | 1,114,597 | -0.00(-0.02%) |
Sep 26, 2007 | 20.54 | 20.71 | 20.46 | 20.60 | 1,483,699 | +0.18(+0.89%) |
Sep 25, 2007 | 20.25 | 20.45 | 20.05 | 20.42 | 2,283,532 | +0.02(+0.09%) |
Sep 24, 2007 | 20.72 | 20.85 | 20.35 | 20.40 | 1,792,721 | -0.38(-1.85%) |
Sep 21, 2007 | 20.97 | 20.98 | 20.73 | 20.79 | 2,063,970 | +0.06(+0.28%) |
Sep 20, 2007 | 20.73 | 20.99 | 20.65 | 20.73 | 1,530,969 | +0.02(+0.11%) |
Sep 19, 2007 | 20.49 | 20.77 | 20.32 | 20.71 | 2,348,641 | +0.29(+1.44%) |
Sep 18, 2007 | 20.20 | 20.49 | 20.02 | 20.41 | 2,082,083 | +0.21(+1.03%) |
Sep 17, 2007 | 20.36 | 20.43 | 20.19 | 20.20 | 1,066,664 | -0.20(-1.00%) |
Sep 14, 2007 | 20.24 | 20.68 | 20.24 | 20.41 | 1,875,112 | +0.05(+0.27%) |
Sep 13, 2007 | 20.30 | 20.46 | 20.16 | 20.35 | 1,665,269 | +0.05(+0.25%) |
Sep 12, 2007 | 20.37 | 20.69 | 20.29 | 20.30 | 1,934,309 | -0.12(-0.58%) |
Sep 11, 2007 | 20.41 | 20.52 | 20.29 | 20.42 | 2,115,437 | +0.01(+0.07%) |
Sep 10, 2007 | 20.60 | 20.71 | 20.32 | 20.41 | 1,904,490 | -0.18(-0.86%) |
Sep 07, 2007 | 20.37 | 20.62 | 20.30 | 20.59 | 3,367,647 | +0.00(+0.00%) |
Sep 06, 2007 | 20.51 | 20.64 | 20.32 | 20.59 | 2,849,887 | +0.07(+0.35%) |
Sep 05, 2007 | 20.42 | 20.56 | 20.30 | 20.51 | 2,837,297 | +0.02(+0.09%) |
Sep 04, 2007 | 20.27 | 20.59 | 20.09 | 20.49 | 1,894,992 | +0.27(+1.34%) |
Aug 31, 2007 | 20.08 | 20.25 | 19.97 | 20.22 | 1,701,936 | +0.32(+1.61%) |
Aug 30, 2007 | 20.14 | 20.16 | 19.81 | 19.90 | 2,194,736 | -0.24(-1.19%) |
Aug 29, 2007 | 19.87 | 20.17 | 19.84 | 20.14 | 2,346,927 | +0.36(+1.83%) |
Aug 28, 2007 | 19.92 | 20.17 | 19.77 | 19.78 | 2,411,868 | -0.28(-1.40%) |
Aug 27, 2007 | 20.19 | 20.34 | 20.06 | 20.06 | 1,853,796 | -0.19(-0.92%) |
Aug 24, 2007 | 20.13 | 20.28 | 20.02 | 20.25 | 1,458,076 | +0.16(+0.79%) |
Aug 23, 2007 | 20.04 | 20.21 | 19.96 | 20.09 | 1,988,206 | +0.13(+0.64%) |
Aug 22, 2007 | 19.96 | 20.08 | 19.82 | 19.96 | 2,552,573 | +0.05(+0.23%) |
Aug 21, 2007 | 19.99 | 20.12 | 19.84 | 19.92 | 2,913,945 | -0.19(-0.92%) |
Aug 20, 2007 | 20.37 | 20.48 | 19.94 | 20.10 | 2,681,350 | -0.27(-1.33%) |
Aug 17, 2007 | 20.60 | 20.60 | 19.98 | 20.37 | 3,238,207 | +0.40(+2.02%) |
Aug 16, 2007 | 19.57 | 20.04 | 19.49 | 19.97 | 5,401,447 | +0.16(+0.82%) |
Aug 15, 2007 | 20.33 | 20.36 | 19.70 | 19.81 | 3,654,582 | -0.50(-2.47%) |
Aug 14, 2007 | 20.42 | 20.78 | 20.30 | 20.31 | 2,835,709 | -0.11(-0.55%) |
Aug 13, 2007 | 20.86 | 20.98 | 20.36 | 20.42 | 3,598,695 | -0.53(-2.53%) |
Aug 10, 2007 | 21.26 | 21.49 | 20.68 | 20.95 | 3,899,321 | -0.54(-2.53%) |
Aug 09, 2007 | 21.46 | 22.14 | 21.18 | 21.50 | 5,082,771 | +0.03(+0.15%) |
Aug 08, 2007 | 21.14 | 21.52 | 21.05 | 21.46 | 4,068,081 | +0.32(+1.52%) |
Aug 07, 2007 | 21.08 | 21.22 | 20.87 | 21.14 | 4,592,907 | +0.06(+0.28%) |
Aug 06, 2007 | 20.85 | 21.08 | 20.72 | 21.08 | 3,350,798 | +0.29(+1.39%) |
Aug 03, 2007 | 20.93 | 21.41 | 20.79 | 20.79 | 4,005,349 | -0.62(-2.90%) |
Aug 02, 2007 | 21.25 | 21.44 | 21.22 | 21.41 | 4,325,028 | +0.23(+1.07%) |