Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.50 | 19.67 | 19.34 | 19.60 | 5,148,493 | +0.06(+0.31%) |
Oct 30, 2007 | 19.57 | 19.84 | 19.50 | 19.54 | 5,079,928 | -0.18(-0.91%) |
Oct 29, 2007 | 19.64 | 19.75 | 19.46 | 19.72 | 4,046,857 | -0.02(-0.10%) |
Oct 26, 2007 | 19.52 | 19.84 | 19.10 | 19.74 | 5,351,722 | +0.42(+2.17%) |
Oct 25, 2007 | 20.62 | 20.88 | 19.02 | 19.32 | 12,047,720 | -2.37(-10.93%) |
Oct 24, 2007 | 21.65 | 21.92 | 21.28 | 21.69 | 2,652,280 | -0.19(-0.87%) |
Oct 23, 2007 | 21.64 | 21.93 | 21.53 | 21.88 | 1,657,027 | +0.03(+0.14%) |
Oct 22, 2007 | 21.63 | 22.09 | 21.35 | 21.85 | 2,376,100 | +0.20(+0.92%) |
Oct 19, 2007 | 22.25 | 22.32 | 21.56 | 21.65 | 2,345,928 | -0.48(-2.17%) |
Oct 18, 2007 | 21.79 | 22.25 | 21.74 | 22.13 | 1,518,466 | +0.29(+1.33%) |
Oct 17, 2007 | 21.66 | 22.05 | 21.43 | 21.84 | 1,809,009 | +0.15(+0.69%) |
Oct 16, 2007 | 21.51 | 21.92 | 21.51 | 21.69 | 1,910,614 | -0.06(-0.28%) |
Oct 15, 2007 | 21.72 | 21.77 | 21.52 | 21.75 | 2,099,808 | -0.10(-0.46%) |
Oct 12, 2007 | 21.37 | 22.00 | 21.24 | 21.85 | 2,592,797 | +0.43(+2.01%) |
Oct 11, 2007 | 21.88 | 22.04 | 21.28 | 21.42 | 3,708,455 | -0.43(-1.97%) |
Oct 10, 2007 | 21.89 | 22.13 | 21.75 | 21.85 | 4,123,319 | -0.07(-0.32%) |
Oct 09, 2007 | 22.08 | 22.15 | 21.77 | 21.92 | 4,250,401 | -0.23(-1.04%) |
Oct 08, 2007 | 22.08 | 22.19 | 21.98 | 22.15 | 1,084,004 | -0.05(-0.23%) |
Oct 05, 2007 | 22.00 | 22.33 | 21.79 | 22.20 | 3,172,343 | +0.29(+1.32%) |
Oct 04, 2007 | 22.00 | 22.10 | 21.80 | 21.91 | 2,304,667 | -0.11(-0.50%) |
Oct 03, 2007 | 22.12 | 22.23 | 21.88 | 22.02 | 2,492,258 | -0.12(-0.54%) |
Oct 02, 2007 | 22.25 | 22.45 | 21.95 | 22.14 | 1,955,398 | -0.11(-0.49%) |
Oct 01, 2007 | 22.10 | 22.35 | 22.02 | 22.25 | 2,632,608 | +0.06(+0.27%) |
Sep 28, 2007 | 22.38 | 22.64 | 22.01 | 22.19 | 3,176,157 | -0.15(-0.67%) |
Sep 27, 2007 | 22.35 | 22.37 | 22.10 | 22.34 | 998,529 | +0.09(+0.40%) |
Sep 26, 2007 | 22.17 | 22.50 | 22.02 | 22.25 | 1,724,899 | +0.16(+0.72%) |
Sep 25, 2007 | 21.80 | 22.24 | 21.80 | 22.09 | 2,611,740 | +0.18(+0.82%) |
Sep 24, 2007 | 22.00 | 22.05 | 21.65 | 21.91 | 1,734,910 | -0.08(-0.36%) |
Sep 21, 2007 | 21.90 | 22.17 | 21.89 | 21.99 | 4,380,271 | +0.09(+0.41%) |
Sep 20, 2007 | 22.04 | 22.21 | 21.76 | 21.90 | 3,141,585 | -0.16(-0.73%) |
Sep 19, 2007 | 22.30 | 22.50 | 21.73 | 22.06 | 3,177,005 | -0.15(-0.68%) |
Sep 18, 2007 | 22.00 | 22.31 | 21.78 | 22.21 | 3,405,919 | +0.35(+1.60%) |
Sep 17, 2007 | 21.77 | 21.99 | 21.66 | 21.86 | 2,254,228 | -0.04(-0.18%) |
Sep 14, 2007 | 21.64 | 21.96 | 21.56 | 21.90 | 1,239,240 | +0.07(+0.32%) |
Sep 13, 2007 | 21.50 | 21.90 | 21.35 | 21.83 | 1,993,768 | +0.23(+1.06%) |
Sep 12, 2007 | 21.56 | 21.84 | 21.41 | 21.60 | 1,796,926 | -0.04(-0.18%) |
Sep 11, 2007 | 21.49 | 21.72 | 21.31 | 21.64 | 1,748,091 | +0.22(+1.03%) |
Sep 10, 2007 | 21.70 | 21.76 | 21.27 | 21.42 | 2,830,777 | -0.28(-1.29%) |
Sep 07, 2007 | 21.76 | 21.95 | 21.54 | 21.70 | 1,630,891 | -0.16(-0.73%) |
Sep 06, 2007 | 22.15 | 22.15 | 21.60 | 21.86 | 1,901,857 | -0.15(-0.68%) |
Sep 05, 2007 | 21.91 | 22.13 | 21.76 | 22.01 | 2,242,878 | +0.07(+0.32%) |
Sep 04, 2007 | 21.75 | 22.14 | 21.55 | 21.94 | 2,190,945 | +0.22(+1.01%) |
Aug 31, 2007 | 21.72 | 21.76 | 21.42 | 21.72 | 1,784,751 | +0.28(+1.31%) |
Aug 30, 2007 | 21.20 | 21.60 | 21.09 | 21.44 | 1,648,552 | +0.08(+0.37%) |
Aug 29, 2007 | 20.90 | 21.39 | 20.82 | 21.36 | 1,973,338 | +0.55(+2.64%) |
Aug 28, 2007 | 21.30 | 21.48 | 20.74 | 20.81 | 2,113,566 | -0.67(-3.12%) |
Aug 27, 2007 | 21.42 | 21.53 | 21.20 | 21.48 | 1,264,892 | +0.04(+0.19%) |
Aug 24, 2007 | 21.22 | 21.49 | 21.06 | 21.44 | 1,959,682 | +0.21(+0.99%) |
Aug 23, 2007 | 21.19 | 21.32 | 20.77 | 21.23 | 2,934,844 | +0.10(+0.47%) |
Aug 22, 2007 | 20.75 | 21.20 | 20.70 | 21.13 | 4,119,992 | +0.49(+2.37%) |
Aug 21, 2007 | 20.56 | 20.90 | 20.48 | 20.64 | 3,626,815 | +0.08(+0.39%) |
Aug 20, 2007 | 20.26 | 20.63 | 20.06 | 20.56 | 2,740,739 | +0.22(+1.08%) |
Aug 17, 2007 | 20.25 | 20.50 | 19.80 | 20.34 | 3,888,856 | +0.02(+0.10%) |
Aug 16, 2007 | 19.99 | 20.40 | 19.89 | 20.32 | 4,047,988 | -0.13(-0.64%) |
Aug 15, 2007 | 20.51 | 20.95 | 20.27 | 20.45 | 3,540,494 | -0.16(-0.78%) |
Aug 14, 2007 | 20.93 | 21.00 | 20.61 | 20.61 | 3,143,887 | -0.22(-1.06%) |
Aug 13, 2007 | 20.37 | 20.98 | 20.29 | 20.83 | 4,592,832 | +0.58(+2.86%) |
Aug 10, 2007 | 19.53 | 20.62 | 19.53 | 20.25 | 4,309,003 | +0.28(+1.40%) |
Aug 09, 2007 | 19.89 | 20.80 | 19.53 | 19.97 | 5,427,726 | +0.00(+0.00%) |
Aug 08, 2007 | 20.38 | 20.38 | 19.54 | 19.97 | 6,546,704 | -0.27(-1.33%) |
Aug 07, 2007 | 20.64 | 20.67 | 19.93 | 20.24 | 5,951,558 | -0.50(-2.41%) |
Aug 06, 2007 | 20.88 | 20.91 | 20.43 | 20.74 | 4,821,030 | +0.00(+0.00%) |
Aug 03, 2007 | 20.75 | 21.33 | 20.67 | 20.74 | 4,142,369 | -0.52(-2.45%) |
Aug 02, 2007 | 21.40 | 21.47 | 21.11 | 21.26 | 3,298,538 | -0.15(-0.70%) |