Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.93 | 21.11 | 20.25 | 20.98 | 1,367,667 | +0.15(+0.70%) |
Oct 30, 2007 | 21.15 | 21.40 | 20.60 | 20.83 | 1,129,640 | -0.35(-1.65%) |
Oct 29, 2007 | 22.08 | 22.08 | 20.88 | 21.18 | 1,683,234 | -0.70(-3.19%) |
Oct 26, 2007 | 23.62 | 23.66 | 21.29 | 21.88 | 3,594,079 | -0.60(-2.68%) |
Oct 25, 2007 | 22.04 | 22.64 | 21.63 | 22.48 | 2,322,663 | +0.60(+2.76%) |
Oct 24, 2007 | 21.77 | 22.15 | 21.09 | 21.88 | 1,166,461 | +0.15(+0.67%) |
Oct 23, 2007 | 21.29 | 21.79 | 20.91 | 21.73 | 937,053 | +0.70(+3.32%) |
Oct 22, 2007 | 20.70 | 21.05 | 19.98 | 21.04 | 819,802 | +0.25(+1.19%) |
Oct 19, 2007 | 21.49 | 21.52 | 20.35 | 20.79 | 899,766 | -0.65(-3.02%) |
Oct 18, 2007 | 21.10 | 21.64 | 20.80 | 21.44 | 524,212 | +0.23(+1.10%) |
Oct 17, 2007 | 21.15 | 21.62 | 20.43 | 21.20 | 1,412,994 | +0.31(+1.50%) |
Oct 16, 2007 | 20.75 | 21.17 | 20.64 | 20.89 | 806,047 | -0.11(-0.52%) |
Oct 15, 2007 | 20.28 | 21.15 | 20.09 | 21.00 | 944,841 | +0.70(+3.47%) |
Oct 12, 2007 | 20.10 | 20.64 | 20.10 | 20.30 | 250,345 | +0.10(+0.50%) |
Oct 11, 2007 | 20.68 | 20.72 | 20.02 | 20.19 | 562,604 | -0.39(-1.87%) |
Oct 10, 2007 | 19.84 | 20.58 | 19.68 | 20.58 | 511,949 | +0.63(+3.17%) |
Oct 09, 2007 | 19.82 | 20.04 | 19.71 | 19.95 | 196,001 | +0.10(+0.51%) |
Oct 08, 2007 | 19.98 | 20.08 | 19.71 | 19.84 | 136,525 | -0.21(-1.05%) |
Oct 05, 2007 | 20.14 | 20.32 | 20.01 | 20.06 | 646,827 | +0.22(+1.10%) |
Oct 04, 2007 | 19.92 | 20.02 | 19.69 | 19.84 | 243,214 | -0.05(-0.26%) |
Oct 03, 2007 | 19.85 | 20.00 | 19.80 | 19.89 | 204,470 | -0.09(-0.47%) |
Oct 02, 2007 | 19.84 | 20.51 | 19.80 | 19.98 | 766,114 | -0.06(-0.29%) |
Oct 01, 2007 | 18.97 | 20.11 | 18.97 | 20.04 | 1,563,982 | +0.96(+5.03%) |
Sep 28, 2007 | 19.42 | 19.79 | 19.08 | 19.08 | 863,825 | -0.39(-1.98%) |
Sep 27, 2007 | 19.74 | 19.80 | 19.30 | 19.47 | 1,267,093 | -0.17(-0.85%) |
Sep 26, 2007 | 19.69 | 19.87 | 19.50 | 19.63 | 299,494 | +0.05(+0.26%) |
Sep 25, 2007 | 19.80 | 19.86 | 19.40 | 19.58 | 177,103 | -0.28(-1.39%) |
Sep 24, 2007 | 20.16 | 20.16 | 19.81 | 19.86 | 351,279 | -0.31(-1.51%) |
Sep 21, 2007 | 20.26 | 20.32 | 20.03 | 20.16 | 580,456 | +0.20(+0.98%) |
Sep 20, 2007 | 19.85 | 20.16 | 19.84 | 19.97 | 387,361 | +0.04(+0.18%) |
Sep 19, 2007 | 19.79 | 20.34 | 19.68 | 19.93 | 649,730 | +0.30(+1.52%) |
Sep 18, 2007 | 19.13 | 19.67 | 18.84 | 19.63 | 536,319 | +0.62(+3.25%) |
Sep 17, 2007 | 18.96 | 19.07 | 18.67 | 19.02 | 172,766 | +0.04(+0.19%) |
Sep 14, 2007 | 18.79 | 19.18 | 18.78 | 18.98 | 204,214 | +0.00(+0.00%) |
Sep 13, 2007 | 18.94 | 19.18 | 18.82 | 18.98 | 247,639 | +0.08(+0.42%) |
Sep 12, 2007 | 18.36 | 19.00 | 18.36 | 18.90 | 383,607 | +0.47(+2.52%) |
Sep 11, 2007 | 18.71 | 19.00 | 18.38 | 18.43 | 301,414 | -0.20(-1.09%) |
Sep 10, 2007 | 18.99 | 19.07 | 18.35 | 18.64 | 346,159 | -0.28(-1.50%) |
Sep 07, 2007 | 18.90 | 18.98 | 18.47 | 18.92 | 697,517 | -0.18(-0.95%) |
Sep 06, 2007 | 19.31 | 19.36 | 18.93 | 19.10 | 340,630 | -0.15(-0.75%) |
Sep 05, 2007 | 19.55 | 19.55 | 19.06 | 19.25 | 301,105 | -0.38(-1.93%) |
Sep 04, 2007 | 19.40 | 19.98 | 19.40 | 19.63 | 520,502 | +0.18(+0.93%) |
Aug 31, 2007 | 19.55 | 19.75 | 19.25 | 19.44 | 329,353 | +0.11(+0.56%) |
Aug 30, 2007 | 19.33 | 19.53 | 19.01 | 19.34 | 335,790 | -0.15(-0.75%) |
Aug 29, 2007 | 19.15 | 19.54 | 18.98 | 19.48 | 358,961 | +0.40(+2.09%) |
Aug 28, 2007 | 19.07 | 19.34 | 18.82 | 19.08 | 490,860 | -0.19(-0.98%) |
Aug 27, 2007 | 19.44 | 19.52 | 19.09 | 19.27 | 273,643 | -0.17(-0.86%) |
Aug 24, 2007 | 19.40 | 19.51 | 19.22 | 19.44 | 265,448 | +0.16(+0.83%) |
Aug 23, 2007 | 19.33 | 19.47 | 19.07 | 19.28 | 316,277 | -0.04(-0.23%) |
Aug 22, 2007 | 18.63 | 19.43 | 18.53 | 19.32 | 1,294,938 | +0.92(+4.97%) |
Aug 21, 2007 | 18.07 | 18.50 | 17.79 | 18.41 | 544,729 | +0.42(+2.34%) |
Aug 20, 2007 | 17.98 | 18.12 | 17.07 | 17.98 | 562,570 | +0.04(+0.24%) |
Aug 17, 2007 | 17.98 | 18.22 | 17.46 | 17.94 | 1,030,774 | +0.57(+3.26%) |
Aug 16, 2007 | 17.43 | 17.43 | 16.43 | 17.37 | 1,922,338 | -0.11(-0.62%) |
Aug 15, 2007 | 18.14 | 18.70 | 17.25 | 17.48 | 668,457 | -0.58(-3.22%) |
Aug 14, 2007 | 18.46 | 18.48 | 18.06 | 18.06 | 455,459 | -0.28(-1.54%) |
Aug 13, 2007 | 18.49 | 18.83 | 18.23 | 18.35 | 656,144 | +0.09(+0.48%) |
Aug 10, 2007 | 18.10 | 18.67 | 18.02 | 18.26 | 890,804 | +0.04(+0.24%) |
Aug 09, 2007 | 17.55 | 18.53 | 17.37 | 18.22 | 1,419,274 | +0.36(+2.03%) |
Aug 08, 2007 | 17.65 | 18.57 | 17.34 | 17.85 | 995,354 | +0.40(+2.29%) |
Aug 07, 2007 | 16.71 | 17.64 | 16.49 | 17.45 | 1,559,491 | +0.61(+3.62%) |
Aug 06, 2007 | 17.15 | 17.15 | 16.27 | 16.84 | 1,409,526 | -0.23(-1.36%) |
Aug 03, 2007 | 17.16 | 17.94 | 17.04 | 17.08 | 1,436,568 | -0.76(-4.24%) |
Aug 02, 2007 | 17.44 | 18.06 | 17.36 | 17.83 | 1,475,076 | +0.31(+1.78%) |