Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.93 | 21.11 | 20.25 | 20.98 | 1,367,649 | +0.15(+0.70%) |
Oct 30, 2007 | 21.15 | 21.40 | 20.60 | 20.83 | 1,129,625 | -0.35(-1.65%) |
Oct 29, 2007 | 22.08 | 22.08 | 20.88 | 21.18 | 1,683,212 | -0.70(-3.19%) |
Oct 26, 2007 | 23.62 | 23.66 | 21.29 | 21.88 | 3,594,031 | -0.60(-2.68%) |
Oct 25, 2007 | 22.04 | 22.64 | 21.63 | 22.48 | 2,322,631 | +0.60(+2.76%) |
Oct 24, 2007 | 21.77 | 22.15 | 21.09 | 21.88 | 1,166,446 | +0.15(+0.67%) |
Oct 23, 2007 | 21.29 | 21.79 | 20.91 | 21.73 | 937,040 | +0.70(+3.32%) |
Oct 22, 2007 | 20.70 | 21.05 | 19.98 | 21.04 | 819,791 | +0.25(+1.19%) |
Oct 19, 2007 | 21.49 | 21.52 | 20.35 | 20.79 | 899,754 | -0.65(-3.02%) |
Oct 18, 2007 | 21.10 | 21.64 | 20.80 | 21.44 | 524,205 | +0.23(+1.10%) |
Oct 17, 2007 | 21.15 | 21.62 | 20.43 | 21.20 | 1,412,975 | +0.31(+1.50%) |
Oct 16, 2007 | 20.75 | 21.17 | 20.64 | 20.89 | 806,036 | -0.11(-0.52%) |
Oct 15, 2007 | 20.28 | 21.15 | 20.09 | 21.00 | 944,828 | +0.70(+3.47%) |
Oct 12, 2007 | 20.10 | 20.64 | 20.10 | 20.30 | 250,342 | +0.10(+0.50%) |
Oct 11, 2007 | 20.68 | 20.72 | 20.02 | 20.19 | 562,596 | -0.39(-1.87%) |
Oct 10, 2007 | 19.84 | 20.58 | 19.68 | 20.58 | 511,942 | +0.63(+3.17%) |
Oct 09, 2007 | 19.82 | 20.04 | 19.71 | 19.95 | 195,998 | +0.10(+0.51%) |
Oct 08, 2007 | 19.98 | 20.08 | 19.71 | 19.84 | 136,524 | -0.21(-1.05%) |
Oct 05, 2007 | 20.14 | 20.32 | 20.01 | 20.06 | 646,819 | +0.22(+1.10%) |
Oct 04, 2007 | 19.92 | 20.02 | 19.69 | 19.84 | 243,211 | -0.05(-0.26%) |
Oct 03, 2007 | 19.85 | 20.00 | 19.80 | 19.89 | 204,467 | -0.09(-0.47%) |
Oct 02, 2007 | 19.84 | 20.51 | 19.80 | 19.98 | 766,104 | -0.06(-0.29%) |
Oct 01, 2007 | 18.97 | 20.11 | 18.97 | 20.04 | 1,563,962 | +0.96(+5.03%) |
Sep 28, 2007 | 19.42 | 19.79 | 19.08 | 19.08 | 863,814 | -0.39(-1.98%) |
Sep 27, 2007 | 19.74 | 19.80 | 19.30 | 19.47 | 1,267,076 | -0.17(-0.85%) |
Sep 26, 2007 | 19.69 | 19.87 | 19.50 | 19.63 | 299,490 | +0.05(+0.26%) |
Sep 25, 2007 | 19.80 | 19.86 | 19.40 | 19.58 | 177,100 | -0.28(-1.39%) |
Sep 24, 2007 | 20.16 | 20.16 | 19.81 | 19.86 | 351,274 | -0.31(-1.51%) |
Sep 21, 2007 | 20.26 | 20.32 | 20.03 | 20.16 | 580,448 | +0.20(+0.98%) |
Sep 20, 2007 | 19.85 | 20.16 | 19.84 | 19.97 | 387,356 | +0.04(+0.18%) |
Sep 19, 2007 | 19.79 | 20.34 | 19.68 | 19.93 | 649,721 | +0.30(+1.52%) |
Sep 18, 2007 | 19.13 | 19.67 | 18.84 | 19.63 | 536,311 | +0.62(+3.25%) |
Sep 17, 2007 | 18.96 | 19.07 | 18.67 | 19.02 | 172,764 | +0.04(+0.19%) |
Sep 14, 2007 | 18.79 | 19.18 | 18.78 | 18.98 | 204,211 | +0.00(+0.00%) |
Sep 13, 2007 | 18.94 | 19.18 | 18.82 | 18.98 | 247,635 | +0.08(+0.42%) |
Sep 12, 2007 | 18.36 | 19.00 | 18.36 | 18.90 | 383,602 | +0.46(+2.52%) |
Sep 11, 2007 | 18.71 | 19.00 | 18.38 | 18.44 | 301,410 | -0.20(-1.09%) |
Sep 10, 2007 | 18.99 | 19.07 | 18.36 | 18.64 | 346,155 | -0.28(-1.50%) |
Sep 07, 2007 | 18.90 | 18.98 | 18.47 | 18.92 | 697,508 | -0.18(-0.95%) |
Sep 06, 2007 | 19.31 | 19.37 | 18.93 | 19.10 | 340,625 | -0.15(-0.75%) |
Sep 05, 2007 | 19.55 | 19.55 | 19.06 | 19.25 | 301,101 | -0.38(-1.93%) |
Sep 04, 2007 | 19.40 | 19.98 | 19.40 | 19.63 | 520,495 | +0.18(+0.93%) |
Aug 31, 2007 | 19.55 | 19.75 | 19.25 | 19.45 | 329,349 | +0.11(+0.56%) |
Aug 30, 2007 | 19.33 | 19.53 | 19.01 | 19.34 | 335,785 | -0.15(-0.75%) |
Aug 29, 2007 | 19.15 | 19.54 | 18.98 | 19.48 | 358,956 | +0.40(+2.09%) |
Aug 28, 2007 | 19.07 | 19.34 | 18.82 | 19.08 | 490,853 | -0.19(-0.98%) |
Aug 27, 2007 | 19.44 | 19.52 | 19.09 | 19.27 | 273,640 | -0.17(-0.86%) |
Aug 24, 2007 | 19.40 | 19.51 | 19.22 | 19.44 | 265,444 | +0.16(+0.83%) |
Aug 23, 2007 | 19.33 | 19.47 | 19.07 | 19.28 | 316,272 | -0.04(-0.23%) |
Aug 22, 2007 | 18.63 | 19.43 | 18.53 | 19.32 | 1,294,921 | +0.92(+4.97%) |
Aug 21, 2007 | 18.07 | 18.50 | 17.79 | 18.41 | 544,721 | +0.42(+2.34%) |
Aug 20, 2007 | 17.98 | 18.12 | 17.07 | 17.98 | 562,562 | +0.04(+0.24%) |
Aug 17, 2007 | 17.98 | 18.22 | 17.46 | 17.94 | 1,030,760 | +0.57(+3.26%) |
Aug 16, 2007 | 17.43 | 17.43 | 16.43 | 17.37 | 1,922,312 | -0.11(-0.62%) |
Aug 15, 2007 | 18.14 | 18.70 | 17.25 | 17.48 | 668,448 | -0.58(-3.22%) |
Aug 14, 2007 | 18.46 | 18.48 | 18.06 | 18.06 | 455,452 | -0.28(-1.54%) |
Aug 13, 2007 | 18.49 | 18.83 | 18.23 | 18.35 | 656,136 | +0.09(+0.48%) |
Aug 10, 2007 | 18.10 | 18.67 | 18.02 | 18.26 | 890,792 | +0.04(+0.24%) |
Aug 09, 2007 | 17.55 | 18.53 | 17.37 | 18.22 | 1,419,255 | +0.36(+2.04%) |
Aug 08, 2007 | 17.65 | 18.57 | 17.34 | 17.85 | 995,341 | +0.40(+2.29%) |
Aug 07, 2007 | 16.71 | 17.64 | 16.49 | 17.45 | 1,559,470 | +0.61(+3.62%) |
Aug 06, 2007 | 17.15 | 17.15 | 16.27 | 16.84 | 1,409,507 | -0.23(-1.36%) |
Aug 03, 2007 | 17.16 | 17.94 | 17.04 | 17.08 | 1,436,549 | -0.76(-4.24%) |
Aug 02, 2007 | 17.44 | 18.06 | 17.36 | 17.83 | 1,475,056 | +0.31(+1.78%) |
Aug 01, 2007 | 17.88 | 17.88 | 16.84 | 17.52 | 1,104,470 | -0.12(-0.70%) |
Jul 31, 2007 | 17.94 | 18.25 | 17.60 | 17.64 | 769,581 | -0.30(-1.66%) |
Jul 30, 2007 | 17.26 | 18.04 | 17.24 | 17.94 | 1,517,291 | +1.28(+7.68%) |
Jul 27, 2007 | 15.66 | 17.08 | 15.62 | 16.66 | 922,387 | +0.69(+4.32%) |
Jul 26, 2007 | 15.70 | 16.13 | 15.26 | 15.97 | 1,298,774 | +0.13(+0.83%) |
Jul 25, 2007 | 16.13 | 16.23 | 15.67 | 15.84 | 1,132,197 | -0.14(-0.86%) |
Jul 24, 2007 | 16.68 | 16.71 | 15.92 | 15.98 | 1,106,530 | -0.78(-4.68%) |
Jul 23, 2007 | 16.89 | 17.05 | 16.63 | 16.76 | 424,982 | -0.04(-0.22%) |
Jul 20, 2007 | 16.54 | 17.15 | 16.25 | 16.80 | 1,314,421 | +0.23(+1.36%) |
Jul 19, 2007 | 16.73 | 17.03 | 16.24 | 16.57 | 953,150 | -0.15(-0.87%) |
Jul 18, 2007 | 17.00 | 17.05 | 16.35 | 16.72 | 932,123 | -0.29(-1.71%) |
Jul 17, 2007 | 17.08 | 17.25 | 16.93 | 17.01 | 307,783 | -0.09(-0.55%) |
Jul 16, 2007 | 17.43 | 17.43 | 17.08 | 17.11 | 386,030 | -0.32(-1.83%) |
Jul 13, 2007 | 17.54 | 17.68 | 17.26 | 17.43 | 334,197 | -0.19(-1.07%) |
Jul 12, 2007 | 17.35 | 17.79 | 17.22 | 17.61 | 1,104,531 | +0.39(+2.24%) |
Jul 11, 2007 | 17.08 | 17.49 | 16.97 | 17.23 | 649,473 | +0.16(+0.94%) |
Jul 10, 2007 | 17.64 | 17.67 | 17.07 | 17.07 | 1,111,832 | -0.62(-3.53%) |
Jul 09, 2007 | 18.17 | 18.25 | 17.65 | 17.69 | 1,646,797 | -0.45(-2.48%) |
Jul 06, 2007 | 17.90 | 18.71 | 17.62 | 18.14 | 4,360,662 | -1.55(-7.89%) |
Jul 05, 2007 | 19.66 | 19.75 | 19.09 | 19.70 | 778,320 | -0.09(-0.44%) |
Jul 03, 2007 | 19.76 | 19.91 | 19.58 | 19.79 | 178,972 | -0.02(-0.11%) |
Jul 02, 2007 | 19.77 | 19.84 | 19.59 | 19.81 | 598,157 | +0.09(+0.48%) |
Jun 29, 2007 | 19.87 | 19.87 | 19.53 | 19.71 | 478,238 | -0.07(-0.33%) |
Jun 28, 2007 | 19.74 | 19.85 | 19.49 | 19.78 | 370,275 | -0.01(-0.04%) |
Jun 27, 2007 | 19.33 | 19.97 | 19.18 | 19.79 | 530,582 | +0.25(+1.30%) |
Jun 26, 2007 | 18.99 | 19.59 | 18.83 | 19.53 | 1,113,499 | +0.55(+2.87%) |
Jun 25, 2007 | 19.07 | 19.13 | 18.61 | 18.99 | 999,081 | -0.20(-1.06%) |
Jun 22, 2007 | 19.47 | 19.47 | 18.89 | 19.19 | 7,206,056 | -0.32(-1.64%) |
Jun 21, 2007 | 19.52 | 19.57 | 19.17 | 19.51 | 623,980 | -0.15(-0.78%) |
Jun 20, 2007 | 19.95 | 20.14 | 19.62 | 19.66 | 473,681 | -0.19(-0.95%) |
Jun 19, 2007 | 20.02 | 20.12 | 19.63 | 19.85 | 735,706 | -0.20(-1.01%) |
Jun 18, 2007 | 20.35 | 20.37 | 19.98 | 20.06 | 378,862 | -0.25(-1.25%) |
Jun 15, 2007 | 19.87 | 20.31 | 19.80 | 20.31 | 950,116 | +0.36(+1.78%) |
Jun 14, 2007 | 20.27 | 20.46 | 19.88 | 19.95 | 667,998 | -0.33(-1.61%) |
Jun 13, 2007 | 21.07 | 21.11 | 20.09 | 20.28 | 2,063,860 | -0.57(-2.75%) |
Jun 12, 2007 | 20.35 | 20.85 | 20.35 | 20.85 | 945,299 | +0.33(+1.63%) |
Jun 11, 2007 | 20.00 | 20.69 | 19.80 | 20.52 | 866,610 | +0.36(+1.80%) |
Jun 08, 2007 | 19.33 | 20.19 | 19.33 | 20.16 | 1,299,591 | +0.68(+3.51%) |
Jun 07, 2007 | 19.51 | 19.69 | 19.27 | 19.47 | 573,267 | -0.12(-0.59%) |
Jun 06, 2007 | 19.10 | 19.62 | 18.89 | 19.59 | 685,421 | +0.50(+2.63%) |
Jun 05, 2007 | 18.96 | 19.15 | 18.78 | 19.09 | 868,398 | +0.12(+0.65%) |
Jun 04, 2007 | 19.31 | 19.33 | 18.86 | 18.97 | 820,220 | -0.32(-1.66%) |
Jun 01, 2007 | 18.71 | 19.33 | 18.54 | 19.29 | 774,787 | +0.76(+4.08%) |
May 31, 2007 | 18.75 | 19.07 | 18.35 | 18.53 | 1,159,605 | -0.30(-1.58%) |
May 30, 2007 | 18.74 | 18.93 | 17.83 | 18.83 | 5,248,456 | -1.19(-5.95%) |
May 29, 2007 | 19.91 | 20.20 | 19.69 | 20.02 | 611,194 | +0.19(+0.95%) |
May 25, 2007 | 19.94 | 19.94 | 19.71 | 19.83 | 374,102 | +0.21(+1.07%) |
May 24, 2007 | 19.71 | 19.86 | 19.56 | 19.62 | 635,482 | -0.09(-0.44%) |
May 23, 2007 | 20.30 | 20.34 | 19.58 | 19.71 | 730,760 | -0.31(-1.56%) |
May 22, 2007 | 19.85 | 20.32 | 19.74 | 20.02 | 1,073,445 | +0.33(+1.70%) |
May 21, 2007 | 19.27 | 19.92 | 18.89 | 19.68 | 1,474,448 | +0.34(+1.77%) |
May 18, 2007 | 20.02 | 20.02 | 19.00 | 19.34 | 2,264,331 | -0.51(-2.56%) |
May 17, 2007 | 20.72 | 20.75 | 19.76 | 19.85 | 982,829 | -0.69(-3.36%) |
May 16, 2007 | 20.35 | 20.67 | 20.13 | 20.54 | 1,436,172 | +0.21(+1.04%) |
May 15, 2007 | 20.34 | 20.62 | 19.92 | 20.33 | 2,164,233 | +0.24(+1.19%) |
May 14, 2007 | 19.76 | 20.78 | 19.75 | 20.09 | 2,882,592 | +0.31(+1.54%) |
May 11, 2007 | 20.45 | 20.64 | 19.77 | 19.79 | 1,800,761 | -0.33(-1.66%) |
May 10, 2007 | 20.68 | 20.75 | 19.95 | 20.12 | 1,915,030 | -0.46(-2.22%) |
May 09, 2007 | 20.72 | 21.28 | 20.17 | 20.58 | 3,055,864 | -0.13(-0.63%) |
May 08, 2007 | 21.67 | 21.80 | 20.56 | 20.71 | 3,954,383 | -0.91(-4.20%) |
May 07, 2007 | 22.89 | 22.93 | 21.29 | 21.62 | 6,486,238 | -1.13(-4.95%) |