Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.92 | 23.00 | 22.39 | 22.74 | 1,528,704 | -0.11(-0.49%) |
Oct 30, 2007 | 23.09 | 23.54 | 22.76 | 22.86 | 1,808,638 | -0.32(-1.37%) |
Oct 29, 2007 | 23.28 | 23.42 | 23.04 | 23.17 | 1,176,965 | +0.03(+0.12%) |
Oct 26, 2007 | 23.16 | 23.42 | 22.86 | 23.14 | 1,213,403 | +0.19(+0.83%) |
Oct 25, 2007 | 23.13 | 23.30 | 22.87 | 22.95 | 1,743,048 | -0.18(-0.79%) |
Oct 24, 2007 | 23.38 | 23.40 | 22.88 | 23.14 | 929,183 | -0.24(-1.04%) |
Oct 23, 2007 | 23.22 | 23.38 | 22.91 | 23.38 | 980,411 | +0.15(+0.66%) |
Oct 22, 2007 | 23.29 | 23.45 | 23.12 | 23.22 | 854,591 | -0.31(-1.31%) |
Oct 19, 2007 | 23.65 | 23.75 | 23.47 | 23.53 | 508,424 | -0.17(-0.73%) |
Oct 18, 2007 | 23.04 | 23.77 | 22.99 | 23.70 | 974,838 | +0.61(+2.63%) |
Oct 17, 2007 | 23.11 | 23.36 | 22.99 | 23.10 | 817,509 | +0.19(+0.81%) |
Oct 16, 2007 | 23.38 | 25.72 | 22.87 | 22.91 | 804,863 | -0.36(-1.54%) |
Oct 15, 2007 | 23.44 | 23.59 | 23.15 | 23.27 | 643,247 | -0.09(-0.38%) |
Oct 12, 2007 | 23.47 | 23.58 | 23.30 | 23.36 | 506,315 | -0.06(-0.26%) |
Oct 11, 2007 | 23.38 | 23.54 | 23.33 | 23.42 | 891,458 | +0.10(+0.42%) |
Oct 10, 2007 | 23.56 | 23.70 | 23.27 | 23.32 | 1,598,580 | -0.33(-1.40%) |
Oct 09, 2007 | 23.72 | 23.91 | 23.57 | 23.65 | 1,402,884 | +0.03(+0.12%) |
Oct 08, 2007 | 24.19 | 24.19 | 23.61 | 23.63 | 1,615,299 | -0.63(-2.62%) |
Oct 05, 2007 | 24.78 | 24.82 | 24.18 | 24.26 | 1,634,804 | -0.40(-1.61%) |
Oct 04, 2007 | 24.90 | 24.90 | 24.64 | 24.66 | 781,499 | -0.15(-0.62%) |
Oct 03, 2007 | 24.84 | 24.97 | 24.67 | 24.81 | 509,925 | -0.12(-0.47%) |
Oct 02, 2007 | 24.99 | 25.03 | 24.78 | 24.93 | 492,134 | -0.10(-0.39%) |
Oct 01, 2007 | 25.41 | 25.53 | 24.89 | 25.03 | 1,067,006 | -0.36(-1.43%) |
Sep 28, 2007 | 24.84 | 25.56 | 24.84 | 25.39 | 1,362,373 | +0.62(+2.51%) |
Sep 27, 2007 | 24.77 | 24.82 | 24.48 | 24.77 | 691,046 | +0.04(+0.15%) |
Sep 26, 2007 | 24.38 | 24.75 | 24.32 | 24.73 | 814,937 | +0.43(+1.77%) |
Sep 25, 2007 | 24.48 | 24.72 | 24.19 | 24.30 | 946,544 | -0.19(-0.78%) |
Sep 24, 2007 | 24.62 | 24.65 | 24.22 | 24.49 | 533,074 | -0.16(-0.64%) |
Sep 21, 2007 | 24.49 | 24.78 | 24.26 | 24.65 | 927,253 | +0.27(+1.11%) |
Sep 20, 2007 | 24.78 | 24.80 | 24.36 | 24.38 | 974,409 | -0.40(-1.60%) |
Sep 19, 2007 | 25.01 | 25.19 | 24.75 | 24.78 | 1,149,314 | -0.11(-0.45%) |
Sep 18, 2007 | 24.32 | 24.93 | 24.18 | 24.89 | 669,183 | +0.57(+2.34%) |
Sep 17, 2007 | 24.05 | 24.40 | 23.84 | 24.32 | 933,684 | +0.21(+0.87%) |
Sep 14, 2007 | 23.89 | 24.13 | 23.88 | 24.11 | 1,009,133 | +0.08(+0.33%) |
Sep 13, 2007 | 24.36 | 24.37 | 23.98 | 24.03 | 1,069,793 | -0.23(-0.94%) |
Sep 12, 2007 | 24.27 | 24.42 | 24.13 | 24.26 | 679,686 | -0.10(-0.42%) |
Sep 11, 2007 | 24.39 | 24.67 | 24.27 | 24.36 | 1,033,997 | -0.02(-0.10%) |
Sep 10, 2007 | 24.36 | 24.49 | 24.18 | 24.39 | 1,221,120 | +0.08(+0.35%) |
Sep 07, 2007 | 24.23 | 24.50 | 24.10 | 24.30 | 844,517 | -0.18(-0.72%) |
Sep 06, 2007 | 24.19 | 24.51 | 23.99 | 24.48 | 606,594 | +0.31(+1.27%) |
Sep 05, 2007 | 24.23 | 24.34 | 24.03 | 24.17 | 1,410,814 | -0.18(-0.73%) |
Sep 04, 2007 | 24.88 | 24.88 | 24.26 | 24.35 | 600,164 | -0.28(-1.16%) |
Aug 31, 2007 | 24.61 | 24.81 | 24.25 | 24.63 | 406,611 | +0.21(+0.84%) |
Aug 30, 2007 | 24.13 | 24.55 | 23.89 | 24.43 | 565,869 | +0.09(+0.38%) |
Aug 29, 2007 | 24.08 | 24.33 | 23.99 | 24.33 | 470,271 | +0.35(+1.48%) |
Aug 28, 2007 | 24.25 | 24.25 | 23.91 | 23.98 | 692,118 | -0.23(-0.96%) |
Aug 27, 2007 | 24.51 | 24.51 | 24.15 | 24.21 | 424,830 | -0.39(-1.57%) |
Aug 24, 2007 | 24.40 | 24.60 | 24.23 | 24.60 | 373,173 | +0.13(+0.53%) |
Aug 23, 2007 | 24.67 | 24.69 | 24.30 | 24.47 | 422,258 | -0.09(-0.38%) |
Aug 22, 2007 | 24.60 | 24.67 | 24.19 | 24.56 | 483,775 | +0.14(+0.57%) |
Aug 21, 2007 | 24.17 | 24.55 | 23.92 | 24.42 | 611,524 | +0.21(+0.87%) |
Aug 20, 2007 | 24.30 | 24.47 | 24.13 | 24.21 | 1,150,600 | +0.02(+0.08%) |
Aug 17, 2007 | 24.68 | 24.68 | 23.98 | 24.19 | 490,634 | +0.07(+0.29%) |
Aug 16, 2007 | 23.98 | 24.33 | 23.75 | 24.12 | 1,837,789 | +0.07(+0.31%) |
Aug 15, 2007 | 24.22 | 24.56 | 23.99 | 24.05 | 685,044 | -0.23(-0.96%) |
Aug 14, 2007 | 24.51 | 24.85 | 24.24 | 24.28 | 1,052,002 | -0.06(-0.23%) |
Aug 13, 2007 | 23.68 | 24.61 | 23.40 | 24.34 | 2,649,082 | +0.93(+3.99%) |
Aug 10, 2007 | 23.53 | 23.71 | 23.18 | 23.41 | 1,665,884 | -0.34(-1.41%) |
Aug 09, 2007 | 22.83 | 23.85 | 22.41 | 23.74 | 2,833,418 | +0.77(+3.35%) |
Aug 08, 2007 | 22.99 | 23.60 | 21.65 | 22.97 | 3,113,138 | +0.16(+0.70%) |
Aug 07, 2007 | 22.73 | 23.22 | 22.70 | 22.81 | 1,545,851 | +0.07(+0.29%) |
Aug 06, 2007 | 22.95 | 23.25 | 22.73 | 22.75 | 1,758,910 | -0.23(-1.02%) |
Aug 03, 2007 | 23.48 | 23.88 | 22.82 | 22.98 | 2,764,828 | -0.90(-3.77%) |
Aug 02, 2007 | 24.31 | 24.33 | 23.84 | 23.88 | 1,997,261 | -0.35(-1.44%) |