Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.98 | 21.15 | 20.29 | 21.02 | 1,364,968 | +0.15(+0.70%) |
Oct 30, 2007 | 21.19 | 21.44 | 20.64 | 20.87 | 1,127,410 | -0.35(-1.65%) |
Oct 29, 2007 | 22.13 | 22.13 | 20.92 | 21.22 | 1,679,912 | -0.70(-3.19%) |
Oct 26, 2007 | 23.66 | 23.71 | 21.33 | 21.92 | 3,586,986 | -0.60(-2.68%) |
Oct 25, 2007 | 22.08 | 22.69 | 21.67 | 22.53 | 2,318,079 | +0.60(+2.76%) |
Oct 24, 2007 | 21.81 | 22.19 | 21.14 | 21.92 | 1,164,159 | +0.15(+0.67%) |
Oct 23, 2007 | 21.33 | 21.84 | 20.95 | 21.78 | 935,204 | +0.70(+3.32%) |
Oct 22, 2007 | 20.74 | 21.09 | 20.02 | 21.08 | 818,184 | +0.25(+1.19%) |
Oct 19, 2007 | 21.54 | 21.57 | 20.39 | 20.83 | 897,990 | -0.65(-3.02%) |
Oct 18, 2007 | 21.14 | 21.68 | 20.84 | 21.48 | 523,178 | +0.23(+1.10%) |
Oct 17, 2007 | 21.19 | 21.66 | 20.47 | 21.25 | 1,410,205 | +0.31(+1.50%) |
Oct 16, 2007 | 20.79 | 21.22 | 20.68 | 20.93 | 804,456 | -0.11(-0.52%) |
Oct 15, 2007 | 20.32 | 21.19 | 20.13 | 21.04 | 942,976 | +0.71(+3.47%) |
Oct 12, 2007 | 20.14 | 20.68 | 20.14 | 20.34 | 249,851 | +0.10(+0.50%) |
Oct 11, 2007 | 20.72 | 20.76 | 20.06 | 20.23 | 561,494 | -0.39(-1.87%) |
Oct 10, 2007 | 19.88 | 20.62 | 19.72 | 20.62 | 510,938 | +0.63(+3.17%) |
Oct 09, 2007 | 19.86 | 20.08 | 19.75 | 19.99 | 195,614 | +0.10(+0.51%) |
Oct 08, 2007 | 20.02 | 20.12 | 19.75 | 19.88 | 136,256 | -0.21(-1.05%) |
Oct 05, 2007 | 20.18 | 20.36 | 20.05 | 20.09 | 645,551 | +0.22(+1.10%) |
Oct 04, 2007 | 19.96 | 20.05 | 19.73 | 19.88 | 242,734 | -0.05(-0.26%) |
Oct 03, 2007 | 19.89 | 20.04 | 19.84 | 19.93 | 204,066 | -0.09(-0.47%) |
Oct 02, 2007 | 19.88 | 20.55 | 19.84 | 20.02 | 764,602 | -0.06(-0.29%) |
Oct 01, 2007 | 19.01 | 20.15 | 19.01 | 20.08 | 1,560,896 | +0.96(+5.03%) |
Sep 28, 2007 | 19.45 | 19.83 | 19.12 | 19.12 | 862,121 | -0.39(-1.98%) |
Sep 27, 2007 | 19.77 | 19.84 | 19.34 | 19.51 | 1,264,593 | -0.17(-0.85%) |
Sep 26, 2007 | 19.73 | 19.91 | 19.53 | 19.67 | 298,903 | +0.05(+0.26%) |
Sep 25, 2007 | 19.84 | 19.90 | 19.44 | 19.62 | 176,753 | -0.28(-1.39%) |
Sep 24, 2007 | 20.20 | 20.20 | 19.85 | 19.90 | 350,586 | -0.31(-1.51%) |
Sep 21, 2007 | 20.30 | 20.36 | 20.07 | 20.20 | 579,311 | +0.20(+0.98%) |
Sep 20, 2007 | 19.89 | 20.20 | 19.88 | 20.01 | 386,597 | +0.04(+0.18%) |
Sep 19, 2007 | 19.83 | 20.38 | 19.72 | 19.97 | 648,448 | +0.30(+1.52%) |
Sep 18, 2007 | 19.17 | 19.71 | 18.88 | 19.67 | 535,260 | +0.62(+3.25%) |
Sep 17, 2007 | 19.00 | 19.11 | 18.70 | 19.05 | 172,425 | +0.04(+0.19%) |
Sep 14, 2007 | 18.83 | 19.21 | 18.82 | 19.02 | 203,811 | +0.00(+0.00%) |
Sep 13, 2007 | 18.98 | 19.22 | 18.86 | 19.02 | 247,150 | +0.08(+0.42%) |
Sep 12, 2007 | 18.40 | 19.04 | 18.40 | 18.94 | 382,850 | +0.47(+2.52%) |
Sep 11, 2007 | 18.75 | 19.04 | 18.42 | 18.47 | 300,819 | -0.20(-1.09%) |
Sep 10, 2007 | 19.03 | 19.11 | 18.39 | 18.68 | 345,476 | -0.28(-1.50%) |
Sep 07, 2007 | 18.94 | 19.02 | 18.51 | 18.96 | 696,140 | -0.18(-0.95%) |
Sep 06, 2007 | 19.35 | 19.40 | 18.97 | 19.14 | 339,958 | -0.15(-0.75%) |
Sep 05, 2007 | 19.59 | 19.59 | 19.10 | 19.29 | 300,511 | -0.38(-1.93%) |
Sep 04, 2007 | 19.44 | 20.02 | 19.44 | 19.67 | 519,475 | +0.18(+0.93%) |
Aug 31, 2007 | 19.59 | 19.79 | 19.29 | 19.48 | 328,703 | +0.11(+0.56%) |
Aug 30, 2007 | 19.37 | 19.57 | 19.05 | 19.37 | 335,127 | -0.15(-0.75%) |
Aug 29, 2007 | 19.19 | 19.58 | 19.02 | 19.52 | 358,252 | +0.40(+2.09%) |
Aug 28, 2007 | 19.10 | 19.37 | 18.86 | 19.12 | 489,891 | -0.19(-0.98%) |
Aug 27, 2007 | 19.48 | 19.56 | 19.13 | 19.31 | 273,103 | -0.17(-0.86%) |
Aug 24, 2007 | 19.44 | 19.55 | 19.26 | 19.48 | 264,924 | +0.16(+0.83%) |
Aug 23, 2007 | 19.37 | 19.51 | 19.11 | 19.32 | 315,652 | -0.04(-0.23%) |
Aug 22, 2007 | 18.67 | 19.47 | 18.57 | 19.36 | 1,292,382 | +0.92(+4.97%) |
Aug 21, 2007 | 18.11 | 18.54 | 17.82 | 18.44 | 543,653 | +0.42(+2.34%) |
Aug 20, 2007 | 18.02 | 18.16 | 17.10 | 18.02 | 561,459 | +0.04(+0.24%) |
Aug 17, 2007 | 18.02 | 18.26 | 17.50 | 17.98 | 1,028,739 | +0.57(+3.26%) |
Aug 16, 2007 | 17.47 | 17.47 | 16.46 | 17.41 | 1,918,544 | -0.11(-0.62%) |
Aug 15, 2007 | 18.18 | 18.74 | 17.28 | 17.52 | 667,138 | -0.58(-3.22%) |
Aug 14, 2007 | 18.49 | 18.52 | 18.09 | 18.10 | 454,560 | -0.28(-1.54%) |
Aug 13, 2007 | 18.53 | 18.87 | 18.27 | 18.38 | 654,849 | +0.09(+0.48%) |
Aug 10, 2007 | 18.14 | 18.70 | 18.06 | 18.30 | 889,046 | +0.04(+0.24%) |
Aug 09, 2007 | 17.58 | 18.57 | 17.40 | 18.25 | 1,416,473 | +0.36(+2.03%) |
Aug 08, 2007 | 17.68 | 18.60 | 17.37 | 17.89 | 993,390 | +0.40(+2.29%) |
Aug 07, 2007 | 16.75 | 17.67 | 16.52 | 17.49 | 1,556,413 | +0.61(+3.62%) |
Aug 06, 2007 | 17.18 | 17.18 | 16.30 | 16.88 | 1,406,744 | -0.23(-1.36%) |
Aug 03, 2007 | 17.20 | 17.98 | 17.07 | 17.11 | 1,433,733 | -0.76(-4.24%) |
Aug 02, 2007 | 17.47 | 18.10 | 17.39 | 17.87 | 1,472,165 | +0.31(+1.78%) |