Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.60 | 22.69 | 21.96 | 22.53 | 796,672 | -0.07(-0.31%) |
Oct 30, 2007 | 22.76 | 22.98 | 22.49 | 22.60 | 377,509 | -0.34(-1.49%) |
Oct 29, 2007 | 23.10 | 23.20 | 22.49 | 22.94 | 315,487 | -0.08(-0.34%) |
Oct 26, 2007 | 23.25 | 23.52 | 22.61 | 23.02 | 332,194 | +0.10(+0.46%) |
Oct 25, 2007 | 23.82 | 23.87 | 22.70 | 22.91 | 464,820 | -0.87(-3.67%) |
Oct 24, 2007 | 23.73 | 24.08 | 22.66 | 23.79 | 506,359 | +0.11(+0.48%) |
Oct 23, 2007 | 24.03 | 24.08 | 23.36 | 23.67 | 371,788 | -0.26(-1.10%) |
Oct 22, 2007 | 23.66 | 24.34 | 23.11 | 23.94 | 439,531 | +0.49(+2.09%) |
Oct 19, 2007 | 24.13 | 24.29 | 23.45 | 23.45 | 569,754 | -0.76(-3.14%) |
Oct 18, 2007 | 24.64 | 24.82 | 23.99 | 24.21 | 437,471 | -0.59(-2.36%) |
Oct 17, 2007 | 24.99 | 25.11 | 24.53 | 24.79 | 660,270 | +0.13(+0.53%) |
Oct 16, 2007 | 25.12 | 25.72 | 24.66 | 24.66 | 814,752 | -0.65(-2.56%) |
Oct 15, 2007 | 26.09 | 26.21 | 25.17 | 25.31 | 609,805 | -0.50(-1.93%) |
Oct 12, 2007 | 25.22 | 26.30 | 25.14 | 25.81 | 989,375 | +0.91(+3.65%) |
Oct 11, 2007 | 27.96 | 28.33 | 24.78 | 24.90 | 3,437,295 | +0.24(+0.99%) |
Oct 10, 2007 | 24.97 | 25.33 | 24.47 | 24.65 | 500,638 | -0.24(-0.95%) |
Oct 09, 2007 | 24.30 | 25.69 | 23.95 | 24.89 | 843,589 | +2.04(+8.91%) |
Oct 08, 2007 | 23.08 | 23.62 | 22.55 | 22.85 | 312,627 | -0.30(-1.28%) |
Oct 05, 2007 | 22.34 | 23.23 | 22.30 | 23.15 | 274,635 | +1.08(+4.91%) |
Oct 04, 2007 | 23.00 | 23.16 | 22.01 | 22.07 | 387,922 | -0.83(-3.63%) |
Oct 03, 2007 | 22.26 | 23.16 | 22.24 | 22.90 | 572,386 | +0.60(+2.70%) |
Oct 02, 2007 | 22.07 | 22.75 | 21.92 | 22.29 | 624,338 | +0.53(+2.45%) |
Oct 01, 2007 | 20.95 | 21.76 | 20.87 | 21.76 | 502,697 | +0.89(+4.27%) |
Sep 28, 2007 | 21.03 | 21.31 | 20.69 | 20.87 | 350,274 | -0.12(-0.58%) |
Sep 27, 2007 | 21.13 | 21.15 | 20.83 | 20.99 | 261,819 | +0.00(+0.00%) |
Sep 26, 2007 | 20.84 | 21.44 | 20.84 | 20.99 | 441,591 | +0.36(+1.74%) |
Sep 25, 2007 | 20.97 | 21.50 | 20.55 | 20.63 | 713,938 | -0.34(-1.62%) |
Sep 24, 2007 | 21.86 | 22.24 | 20.91 | 20.97 | 1,064,900 | -0.89(-4.08%) |
Sep 21, 2007 | 22.08 | 22.16 | 21.74 | 21.86 | 605,342 | -0.18(-0.83%) |
Sep 20, 2007 | 22.82 | 23.25 | 21.94 | 22.05 | 406,689 | -0.75(-3.30%) |
Sep 19, 2007 | 23.24 | 24.47 | 22.55 | 22.80 | 882,381 | -0.16(-0.69%) |
Sep 18, 2007 | 21.54 | 23.10 | 21.52 | 22.96 | 469,512 | +1.46(+6.79%) |
Sep 17, 2007 | 21.84 | 21.93 | 21.19 | 21.50 | 354,737 | -0.44(-1.99%) |
Sep 14, 2007 | 21.44 | 22.12 | 21.42 | 21.93 | 404,515 | +0.08(+0.36%) |
Sep 13, 2007 | 21.92 | 22.34 | 21.65 | 21.86 | 305,303 | +0.06(+0.28%) |
Sep 12, 2007 | 21.63 | 22.04 | 21.52 | 21.79 | 258,958 | +0.25(+1.18%) |
Sep 11, 2007 | 21.48 | 22.14 | 21.32 | 21.54 | 262,162 | +0.13(+0.61%) |
Sep 10, 2007 | 22.16 | 22.21 | 20.97 | 21.41 | 742,203 | -0.31(-1.45%) |
Sep 07, 2007 | 22.87 | 23.07 | 21.69 | 21.72 | 710,734 | -1.50(-6.47%) |
Sep 06, 2007 | 23.10 | 23.39 | 23.01 | 23.23 | 282,073 | +0.13(+0.57%) |
Sep 05, 2007 | 23.51 | 23.86 | 23.07 | 23.10 | 299,581 | -0.52(-2.18%) |
Sep 04, 2007 | 23.16 | 23.94 | 23.03 | 23.61 | 180,458 | +0.31(+1.31%) |
Aug 31, 2007 | 23.59 | 23.61 | 23.09 | 23.31 | 134,113 | +0.10(+0.41%) |
Aug 30, 2007 | 23.42 | 23.94 | 23.03 | 23.21 | 264,108 | -0.21(-0.90%) |
Aug 29, 2007 | 23.12 | 23.59 | 23.12 | 23.42 | 307,706 | +0.38(+1.67%) |
Aug 28, 2007 | 23.03 | 23.73 | 22.98 | 23.04 | 326,473 | -0.75(-3.16%) |
Aug 27, 2007 | 24.26 | 24.40 | 23.70 | 23.79 | 182,747 | -0.50(-2.05%) |
Aug 24, 2007 | 24.07 | 24.33 | 23.65 | 24.29 | 280,700 | +0.18(+0.76%) |
Aug 23, 2007 | 25.19 | 25.19 | 24.00 | 24.10 | 337,916 | -1.01(-4.04%) |
Aug 22, 2007 | 25.50 | 25.99 | 24.81 | 25.12 | 228,405 | -0.10(-0.42%) |
Aug 21, 2007 | 25.33 | 25.87 | 24.92 | 25.22 | 129,994 | -0.34(-1.33%) |
Aug 20, 2007 | 25.65 | 25.97 | 25.00 | 25.56 | 264,222 | +0.02(+0.07%) |
Aug 17, 2007 | 27.00 | 27.00 | 24.98 | 25.54 | 422,710 | +0.77(+3.10%) |
Aug 16, 2007 | 23.64 | 25.02 | 23.38 | 24.77 | 696,659 | +1.12(+4.73%) |
Aug 15, 2007 | 23.80 | 24.56 | 23.50 | 23.66 | 491,597 | -0.14(-0.59%) |
Aug 14, 2007 | 24.70 | 24.93 | 23.80 | 23.80 | 351,991 | -0.80(-3.23%) |
Aug 13, 2007 | 24.60 | 24.96 | 23.86 | 24.59 | 597,447 | -0.01(-0.04%) |
Aug 10, 2007 | 25.34 | 26.04 | 24.29 | 24.60 | 754,561 | -1.75(-6.63%) |
Aug 09, 2007 | 26.22 | 26.88 | 25.56 | 26.35 | 1,298,111 | +0.13(+0.50%) |
Aug 08, 2007 | 25.40 | 26.99 | 25.31 | 26.22 | 1,148,091 | +1.17(+4.68%) |
Aug 07, 2007 | 23.93 | 25.28 | 23.85 | 25.05 | 564,605 | +0.87(+3.58%) |
Aug 06, 2007 | 23.53 | 24.19 | 22.39 | 24.18 | 893,481 | +1.18(+5.13%) |
Aug 03, 2007 | 23.25 | 24.15 | 23.00 | 23.00 | 818,185 | -1.15(-4.78%) |
Aug 02, 2007 | 23.94 | 24.27 | 23.66 | 24.15 | 458,298 | +0.21(+0.88%) |