Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.95 | 20.25 | 19.95 | 20.04 | 1,214,480 | +0.17(+0.84%) |
Oct 30, 2007 | 20.16 | 20.24 | 19.82 | 19.87 | 607,965 | -0.26(-1.29%) |
Oct 29, 2007 | 20.20 | 20.23 | 19.89 | 20.13 | 471,733 | +0.02(+0.09%) |
Oct 26, 2007 | 20.16 | 20.16 | 19.70 | 20.12 | 684,546 | +0.11(+0.53%) |
Oct 25, 2007 | 20.00 | 20.16 | 19.80 | 20.01 | 631,343 | +0.06(+0.31%) |
Oct 24, 2007 | 19.69 | 19.95 | 19.56 | 19.95 | 596,841 | +0.26(+1.32%) |
Oct 23, 2007 | 19.75 | 19.78 | 19.50 | 19.69 | 714,694 | +0.25(+1.28%) |
Oct 22, 2007 | 19.04 | 19.52 | 18.98 | 19.44 | 726,786 | +0.17(+0.87%) |
Oct 19, 2007 | 19.35 | 19.35 | 19.10 | 19.27 | 1,088,244 | -0.17(-0.86%) |
Oct 18, 2007 | 19.45 | 19.51 | 19.23 | 19.44 | 634,406 | -0.23(-1.17%) |
Oct 17, 2007 | 19.69 | 19.81 | 19.07 | 19.67 | 1,003,603 | +0.11(+0.54%) |
Oct 16, 2007 | 19.63 | 19.72 | 19.10 | 19.56 | 1,410,848 | -0.22(-1.13%) |
Oct 15, 2007 | 20.24 | 20.24 | 19.69 | 19.79 | 1,077,765 | -0.29(-1.45%) |
Oct 12, 2007 | 19.82 | 20.19 | 19.71 | 20.08 | 1,118,392 | +0.32(+1.63%) |
Oct 11, 2007 | 20.16 | 20.28 | 19.56 | 19.76 | 1,194,328 | -0.39(-1.94%) |
Oct 10, 2007 | 20.31 | 20.32 | 19.92 | 20.15 | 1,131,451 | -0.17(-0.82%) |
Oct 09, 2007 | 20.39 | 20.39 | 19.92 | 20.31 | 1,762,633 | +0.10(+0.49%) |
Oct 08, 2007 | 20.21 | 20.39 | 20.08 | 20.21 | 2,090,074 | +0.14(+0.71%) |
Oct 05, 2007 | 19.73 | 20.31 | 19.72 | 20.07 | 2,774,459 | +0.30(+1.51%) |
Oct 04, 2007 | 19.51 | 19.89 | 19.45 | 19.77 | 14,750,307 | +0.08(+0.41%) |
Oct 03, 2007 | 20.34 | 20.34 | 19.60 | 19.69 | 2,883,606 | -0.81(-3.93%) |
Oct 02, 2007 | 20.72 | 20.75 | 20.39 | 20.50 | 949,916 | -0.19(-0.90%) |
Oct 01, 2007 | 20.81 | 20.87 | 20.56 | 20.69 | 833,030 | -0.04(-0.21%) |
Sep 28, 2007 | 20.78 | 20.86 | 20.59 | 20.73 | 460,931 | -0.17(-0.83%) |
Sep 27, 2007 | 21.93 | 22.53 | 20.54 | 20.90 | 887,201 | -1.07(-4.88%) |
Sep 26, 2007 | 22.12 | 22.14 | 21.81 | 21.98 | 346,787 | -0.35(-1.56%) |
Sep 25, 2007 | 22.21 | 22.35 | 22.11 | 22.32 | 340,660 | -0.01(-0.03%) |
Sep 24, 2007 | 22.64 | 22.76 | 22.24 | 22.33 | 696,315 | -0.24(-1.07%) |
Sep 21, 2007 | 22.25 | 22.65 | 22.25 | 22.57 | 346,787 | +0.33(+1.48%) |
Sep 20, 2007 | 22.37 | 22.40 | 22.10 | 22.24 | 271,980 | -0.17(-0.75%) |
Sep 19, 2007 | 21.86 | 22.49 | 21.83 | 22.41 | 873,175 | +0.81(+3.73%) |
Sep 18, 2007 | 20.65 | 21.62 | 20.62 | 21.60 | 791,435 | +0.96(+4.66%) |
Sep 17, 2007 | 20.78 | 20.95 | 20.64 | 20.64 | 452,226 | -0.11(-0.51%) |
Sep 14, 2007 | 20.93 | 21.09 | 20.67 | 20.75 | 577,978 | +0.10(+0.48%) |
Sep 13, 2007 | 20.53 | 20.70 | 20.46 | 20.65 | 553,150 | +0.12(+0.60%) |
Sep 12, 2007 | 21.24 | 21.46 | 20.52 | 20.52 | 769,993 | -0.91(-4.23%) |
Sep 11, 2007 | 20.78 | 21.43 | 20.70 | 21.43 | 437,716 | +0.75(+3.63%) |
Sep 10, 2007 | 21.58 | 21.59 | 20.59 | 20.68 | 632,149 | -0.90(-4.17%) |
Sep 07, 2007 | 21.71 | 21.84 | 21.40 | 21.58 | 1,048,100 | -0.66(-2.96%) |
Sep 06, 2007 | 22.32 | 22.57 | 21.81 | 22.24 | 732,106 | +0.10(+0.45%) |
Sep 05, 2007 | 21.62 | 22.17 | 21.48 | 22.14 | 641,177 | +0.53(+2.47%) |
Sep 04, 2007 | 21.59 | 21.95 | 21.44 | 21.60 | 631,987 | +0.21(+0.99%) |
Aug 31, 2007 | 20.79 | 21.49 | 20.79 | 21.39 | 494,143 | +0.60(+2.89%) |
Aug 30, 2007 | 20.88 | 20.89 | 20.60 | 20.79 | 389,349 | -0.04(-0.21%) |
Aug 29, 2007 | 20.79 | 21.13 | 20.71 | 20.83 | 761,771 | +0.12(+0.60%) |
Aug 28, 2007 | 20.87 | 20.87 | 20.47 | 20.71 | 814,974 | +0.17(+0.81%) |
Aug 27, 2007 | 20.31 | 21.13 | 20.31 | 20.54 | 1,113,878 | +0.24(+1.16%) |
Aug 24, 2007 | 20.54 | 20.82 | 20.16 | 20.31 | 2,416,870 | +0.96(+4.97%) |
Aug 23, 2007 | 19.82 | 19.92 | 19.27 | 19.35 | 671,648 | -0.47(-2.38%) |
Aug 22, 2007 | 19.02 | 19.83 | 19.02 | 19.82 | 528,967 | +1.15(+6.15%) |
Aug 21, 2007 | 18.69 | 19.12 | 18.45 | 18.67 | 312,447 | -0.06(-0.33%) |
Aug 20, 2007 | 19.10 | 19.38 | 18.61 | 18.73 | 480,278 | -0.11(-0.56%) |
Aug 17, 2007 | 19.23 | 19.74 | 17.96 | 18.84 | 908,482 | +0.94(+5.27%) |
Aug 16, 2007 | 18.71 | 18.79 | 17.30 | 17.89 | 1,468,243 | -1.29(-6.73%) |
Aug 15, 2007 | 19.54 | 19.67 | 18.94 | 19.18 | 814,651 | -0.49(-2.49%) |
Aug 14, 2007 | 20.62 | 21.09 | 19.60 | 19.67 | 776,925 | -1.20(-5.74%) |
Aug 13, 2007 | 20.53 | 20.95 | 20.44 | 20.87 | 756,289 | +0.56(+2.75%) |
Aug 10, 2007 | 20.59 | 20.62 | 19.77 | 20.31 | 784,664 | -0.29(-1.39%) |
Aug 09, 2007 | 21.45 | 21.45 | 20.02 | 20.60 | 963,136 | -0.98(-4.54%) |
Aug 08, 2007 | 19.63 | 21.58 | 19.63 | 21.58 | 982,160 | +1.89(+9.61%) |
Aug 07, 2007 | 19.77 | 19.86 | 19.48 | 19.69 | 864,791 | -0.16(-0.81%) |
Aug 06, 2007 | 20.07 | 20.33 | 19.62 | 19.85 | 824,325 | -0.03(-0.17%) |
Aug 03, 2007 | 20.10 | 20.33 | 19.27 | 19.88 | 742,908 | +0.62(+3.21%) |
Aug 02, 2007 | 18.98 | 19.53 | 18.68 | 19.27 | 1,318,307 | +0.40(+2.10%) |