Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.28 | 22.51 | 21.63 | 22.40 | 21,355 | +0.25(+1.13%) |
Oct 30, 2007 | 21.93 | 22.76 | 21.81 | 22.15 | 38,273 | +0.14(+0.64%) |
Oct 29, 2007 | 23.72 | 23.72 | 21.93 | 22.01 | 18,907 | -1.46(-6.22%) |
Oct 26, 2007 | 21.70 | 23.56 | 21.62 | 23.47 | 56,935 | +2.11(+9.88%) |
Oct 25, 2007 | 21.97 | 22.20 | 21.18 | 21.36 | 45,209 | -0.74(-3.35%) |
Oct 24, 2007 | 23.40 | 23.40 | 21.70 | 22.10 | 29,040 | -1.46(-6.20%) |
Oct 23, 2007 | 23.43 | 24.27 | 23.41 | 23.56 | 46,281 | +0.38(+1.64%) |
Oct 22, 2007 | 23.09 | 23.31 | 22.58 | 23.18 | 20,000 | -0.19(-0.81%) |
Oct 19, 2007 | 24.62 | 24.62 | 23.25 | 23.37 | 59,400 | -1.29(-5.23%) |
Oct 18, 2007 | 23.77 | 24.79 | 23.70 | 24.66 | 20,254 | +0.85(+3.57%) |
Oct 17, 2007 | 24.74 | 24.74 | 23.64 | 23.81 | 17,222 | -0.69(-2.82%) |
Oct 16, 2007 | 24.17 | 24.59 | 24.12 | 24.50 | 10,918 | +0.21(+0.86%) |
Oct 15, 2007 | 24.92 | 24.96 | 24.06 | 24.29 | 31,697 | -0.68(-2.72%) |
Oct 12, 2007 | 24.36 | 25.00 | 24.36 | 24.97 | 16,633 | +0.68(+2.80%) |
Oct 11, 2007 | 24.67 | 25.08 | 23.39 | 24.29 | 75,113 | -0.28(-1.14%) |
Oct 10, 2007 | 24.39 | 24.73 | 24.23 | 24.57 | 12,554 | +0.18(+0.74%) |
Oct 09, 2007 | 24.33 | 24.76 | 24.22 | 24.39 | 38,644 | +0.11(+0.45%) |
Oct 08, 2007 | 23.02 | 24.50 | 22.89 | 24.28 | 30,048 | +1.29(+5.61%) |
Oct 05, 2007 | 22.71 | 23.42 | 22.00 | 22.99 | 22,378 | +0.54(+2.41%) |
Oct 04, 2007 | 23.72 | 24.48 | 22.45 | 22.45 | 22,149 | -1.12(-4.75%) |
Oct 03, 2007 | 24.38 | 24.57 | 23.46 | 23.57 | 18,280 | -0.91(-3.72%) |
Oct 02, 2007 | 24.09 | 24.97 | 23.86 | 24.48 | 32,854 | +0.28(+1.16%) |
Oct 01, 2007 | 23.00 | 24.30 | 22.67 | 24.20 | 50,478 | +1.10(+4.76%) |
Sep 28, 2007 | 22.80 | 23.46 | 22.75 | 23.10 | 30,481 | +0.23(+1.01%) |
Sep 27, 2007 | 22.51 | 22.99 | 22.51 | 22.87 | 13,380 | -0.13(-0.57%) |
Sep 26, 2007 | 23.14 | 23.49 | 22.87 | 23.00 | 25,660 | +0.18(+0.79%) |
Sep 25, 2007 | 23.30 | 23.44 | 22.64 | 22.82 | 30,372 | -0.58(-2.48%) |
Sep 24, 2007 | 23.31 | 23.78 | 23.21 | 23.40 | 23,713 | +0.07(+0.30%) |
Sep 21, 2007 | 23.85 | 23.85 | 22.86 | 23.33 | 52,231 | -0.22(-0.93%) |
Sep 20, 2007 | 24.20 | 24.20 | 23.50 | 23.55 | 25,424 | -0.51(-2.12%) |
Sep 19, 2007 | 24.25 | 24.25 | 23.16 | 24.06 | 58,874 | +0.06(+0.25%) |
Sep 18, 2007 | 21.20 | 24.47 | 21.16 | 24.00 | 96,214 | +2.93(+13.91%) |
Sep 17, 2007 | 20.78 | 21.28 | 20.63 | 21.07 | 43,141 | +0.27(+1.30%) |
Sep 14, 2007 | 20.39 | 20.89 | 20.34 | 20.80 | 42,526 | +0.14(+0.68%) |
Sep 13, 2007 | 20.52 | 20.79 | 20.01 | 20.66 | 33,217 | +0.28(+1.37%) |
Sep 12, 2007 | 20.91 | 21.42 | 20.34 | 20.38 | 22,489 | -0.53(-2.53%) |
Sep 11, 2007 | 20.45 | 21.05 | 20.07 | 20.91 | 32,611 | +0.41(+2.00%) |
Sep 10, 2007 | 22.04 | 22.04 | 20.07 | 20.50 | 181,678 | -1.44(-6.56%) |
Sep 07, 2007 | 21.60 | 22.08 | 21.13 | 21.94 | 56,717 | -0.42(-1.88%) |
Sep 06, 2007 | 22.56 | 22.73 | 22.00 | 22.36 | 18,388 | -0.17(-0.75%) |
Sep 05, 2007 | 22.49 | 23.00 | 22.49 | 22.53 | 39,459 | -0.15(-0.66%) |
Sep 04, 2007 | 22.17 | 23.00 | 21.97 | 22.68 | 29,366 | +0.47(+2.12%) |
Aug 31, 2007 | 22.36 | 23.60 | 22.10 | 22.21 | 86,026 | +0.21(+0.95%) |
Aug 30, 2007 | 22.69 | 23.50 | 21.66 | 22.00 | 99,010 | -0.96(-4.18%) |
Aug 29, 2007 | 22.61 | 23.20 | 22.40 | 22.96 | 40,479 | +0.52(+2.32%) |
Aug 28, 2007 | 24.38 | 24.38 | 22.10 | 22.44 | 68,935 | -2.04(-8.33%) |
Aug 27, 2007 | 25.50 | 25.50 | 24.20 | 24.48 | 30,453 | -1.00(-3.92%) |
Aug 24, 2007 | 24.95 | 25.89 | 24.95 | 25.48 | 14,662 | +0.67(+2.70%) |
Aug 23, 2007 | 26.68 | 26.68 | 24.60 | 24.81 | 32,891 | -1.69(-6.38%) |
Aug 22, 2007 | 26.25 | 26.82 | 26.03 | 26.50 | 27,116 | +0.54(+2.08%) |
Aug 21, 2007 | 25.80 | 26.25 | 25.59 | 25.96 | 26,803 | +0.02(+0.08%) |
Aug 20, 2007 | 26.48 | 26.48 | 25.68 | 25.94 | 8,502 | -0.37(-1.41%) |
Aug 17, 2007 | 26.73 | 27.00 | 26.23 | 26.31 | 80,357 | +0.33(+1.27%) |
Aug 16, 2007 | 25.51 | 26.06 | 25.16 | 25.98 | 81,736 | +0.47(+1.84%) |
Aug 15, 2007 | 25.12 | 25.83 | 24.80 | 25.51 | 63,844 | +0.31(+1.23%) |
Aug 14, 2007 | 25.97 | 26.35 | 25.18 | 25.20 | 35,059 | -0.89(-3.41%) |
Aug 13, 2007 | 26.23 | 26.95 | 25.20 | 26.09 | 80,376 | +0.28(+1.08%) |
Aug 10, 2007 | 26.62 | 27.28 | 25.81 | 25.81 | 188,976 | -1.14(-4.23%) |
Aug 09, 2007 | 26.43 | 27.00 | 26.33 | 26.95 | 101,226 | +0.23(+0.86%) |
Aug 08, 2007 | 23.43 | 27.00 | 23.43 | 26.72 | 221,970 | +3.35(+14.33%) |
Aug 07, 2007 | 24.77 | 24.99 | 23.15 | 23.37 | 328,023 | -1.59(-6.37%) |
Aug 06, 2007 | 24.65 | 25.38 | 24.55 | 24.96 | 108,167 | +0.11(+0.44%) |
Aug 03, 2007 | 24.95 | 26.10 | 24.60 | 24.85 | 71,222 | -1.42(-5.41%) |
Aug 02, 2007 | 25.69 | 26.93 | 25.69 | 26.27 | 34,922 | +0.48(+1.86%) |