Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 21.28 | 21.40 | 20.75 | 21.01 | 147,972 | -0.14(-0.65%) |
Oct 30, 2007 | 21.00 | 21.27 | 21.00 | 21.15 | 98,518 | +0.08(+0.36%) |
Oct 29, 2007 | 21.46 | 21.46 | 21.00 | 21.08 | 109,732 | -0.34(-1.57%) |
Oct 26, 2007 | 21.43 | 21.72 | 20.89 | 21.41 | 157,113 | +0.33(+1.56%) |
Oct 25, 2007 | 21.40 | 21.42 | 20.80 | 21.08 | 132,562 | -0.20(-0.93%) |
Oct 24, 2007 | 21.13 | 21.56 | 20.73 | 21.28 | 253,658 | -0.40(-1.87%) |
Oct 23, 2007 | 23.18 | 23.18 | 21.50 | 21.69 | 120,414 | -1.18(-5.14%) |
Oct 22, 2007 | 22.27 | 22.95 | 21.68 | 22.86 | 184,127 | +1.26(+5.83%) |
Oct 19, 2007 | 22.17 | 22.17 | 21.53 | 21.60 | 103,205 | -0.59(-2.65%) |
Oct 18, 2007 | 22.34 | 22.56 | 22.00 | 22.19 | 86,525 | -0.40(-1.76%) |
Oct 17, 2007 | 23.10 | 23.73 | 22.25 | 22.59 | 213,115 | -0.22(-0.97%) |
Oct 16, 2007 | 23.51 | 23.57 | 22.81 | 22.81 | 93,953 | -0.70(-2.99%) |
Oct 15, 2007 | 23.69 | 23.79 | 23.15 | 23.51 | 135,909 | -0.23(-0.97%) |
Oct 12, 2007 | 23.57 | 23.96 | 23.36 | 23.74 | 75,855 | +0.15(+0.65%) |
Oct 11, 2007 | 23.04 | 23.66 | 22.75 | 23.59 | 114,747 | +0.68(+2.97%) |
Oct 10, 2007 | 23.29 | 24.03 | 22.82 | 22.91 | 104,779 | -0.53(-2.28%) |
Oct 09, 2007 | 23.73 | 23.92 | 23.10 | 23.44 | 205,900 | -1.22(-4.95%) |
Oct 08, 2007 | 24.35 | 24.73 | 24.15 | 24.66 | 127,604 | +0.27(+1.13%) |
Oct 05, 2007 | 23.88 | 24.40 | 23.53 | 24.39 | 97,320 | +0.59(+2.47%) |
Oct 04, 2007 | 23.88 | 23.88 | 23.56 | 23.80 | 58,391 | +0.08(+0.32%) |
Oct 03, 2007 | 23.94 | 23.94 | 23.46 | 23.73 | 92,519 | -0.29(-1.21%) |
Oct 02, 2007 | 23.56 | 24.05 | 23.21 | 24.02 | 98,901 | +0.43(+1.81%) |
Oct 01, 2007 | 22.37 | 23.59 | 22.37 | 23.59 | 92,122 | +1.25(+5.61%) |
Sep 28, 2007 | 22.82 | 23.07 | 22.31 | 22.34 | 57,194 | -0.56(-2.44%) |
Sep 27, 2007 | 22.69 | 23.23 | 22.25 | 22.89 | 77,913 | +0.34(+1.52%) |
Sep 26, 2007 | 22.31 | 22.73 | 21.98 | 22.55 | 66,130 | +0.32(+1.44%) |
Sep 25, 2007 | 22.39 | 22.50 | 21.97 | 22.23 | 79,303 | -0.35(-1.56%) |
Sep 24, 2007 | 23.05 | 23.26 | 22.40 | 22.58 | 74,131 | -0.53(-2.28%) |
Sep 21, 2007 | 23.40 | 23.59 | 23.01 | 23.11 | 108,834 | -0.11(-0.46%) |
Sep 20, 2007 | 23.53 | 23.64 | 23.00 | 23.21 | 46,392 | -0.31(-1.33%) |
Sep 19, 2007 | 23.40 | 23.71 | 23.31 | 23.53 | 100,731 | +0.27(+1.15%) |
Sep 18, 2007 | 22.14 | 23.26 | 22.05 | 23.26 | 102,105 | +1.19(+5.40%) |
Sep 17, 2007 | 22.53 | 22.53 | 22.04 | 22.07 | 69,629 | -0.48(-2.13%) |
Sep 14, 2007 | 22.43 | 22.63 | 22.28 | 22.55 | 60,367 | -0.01(-0.03%) |
Sep 13, 2007 | 22.56 | 22.92 | 22.37 | 22.56 | 60,906 | +0.15(+0.68%) |
Sep 12, 2007 | 22.63 | 22.72 | 22.33 | 22.40 | 69,011 | -0.40(-1.77%) |
Sep 11, 2007 | 22.64 | 22.83 | 22.55 | 22.81 | 62,379 | +0.34(+1.53%) |
Sep 10, 2007 | 22.70 | 22.86 | 22.18 | 22.47 | 140,159 | -0.14(-0.61%) |
Sep 07, 2007 | 22.95 | 22.95 | 22.53 | 22.60 | 94,252 | -0.64(-2.76%) |
Sep 06, 2007 | 23.40 | 23.67 | 23.01 | 23.24 | 113,827 | -0.15(-0.62%) |
Sep 05, 2007 | 23.08 | 23.49 | 22.72 | 23.39 | 344,051 | +0.11(+0.49%) |
Sep 04, 2007 | 22.64 | 23.52 | 22.56 | 23.27 | 112,159 | +0.43(+1.87%) |
Aug 31, 2007 | 22.89 | 23.06 | 22.56 | 22.85 | 56,206 | +0.15(+0.64%) |
Aug 30, 2007 | 22.44 | 23.01 | 22.44 | 22.70 | 65,581 | -0.05(-0.20%) |
Aug 29, 2007 | 22.30 | 22.75 | 22.03 | 22.75 | 48,217 | +0.53(+2.37%) |
Aug 28, 2007 | 22.52 | 22.52 | 22.13 | 22.22 | 89,961 | -0.50(-2.18%) |
Aug 27, 2007 | 23.31 | 23.34 | 22.57 | 22.72 | 50,079 | -0.63(-2.68%) |
Aug 24, 2007 | 22.57 | 23.34 | 22.34 | 23.34 | 86,484 | +0.74(+3.28%) |
Aug 23, 2007 | 23.56 | 23.56 | 22.47 | 22.60 | 74,007 | -0.89(-3.80%) |
Aug 22, 2007 | 23.18 | 23.78 | 23.18 | 23.50 | 71,647 | +0.15(+0.62%) |
Aug 21, 2007 | 22.89 | 23.56 | 22.85 | 23.35 | 57,422 | +0.53(+2.34%) |
Aug 20, 2007 | 22.85 | 23.46 | 22.53 | 22.82 | 84,049 | -0.02(-0.10%) |
Aug 17, 2007 | 23.71 | 24.63 | 22.58 | 22.84 | 418,092 | -0.07(-0.30%) |
Aug 16, 2007 | 20.27 | 23.25 | 20.27 | 22.91 | 258,412 | +2.41(+11.73%) |
Aug 15, 2007 | 20.81 | 21.43 | 20.50 | 20.50 | 67,718 | -0.27(-1.29%) |
Aug 14, 2007 | 20.79 | 21.25 | 20.56 | 20.77 | 55,822 | -0.02(-0.07%) |
Aug 13, 2007 | 22.45 | 22.47 | 20.68 | 20.79 | 250,288 | -1.48(-6.65%) |
Aug 10, 2007 | 21.83 | 22.91 | 21.42 | 22.27 | 292,219 | +0.19(+0.86%) |
Aug 09, 2007 | 21.40 | 23.83 | 21.40 | 22.08 | 436,780 | +0.36(+1.65%) |
Aug 08, 2007 | 19.51 | 21.92 | 19.51 | 21.72 | 318,410 | +2.37(+12.23%) |
Aug 07, 2007 | 19.30 | 19.63 | 19.02 | 19.35 | 190,672 | -0.21(-1.05%) |
Aug 06, 2007 | 18.65 | 19.63 | 18.32 | 19.56 | 214,831 | +0.91(+4.87%) |
Aug 03, 2007 | 18.71 | 19.98 | 18.59 | 18.65 | 190,134 | -1.02(-5.20%) |
Aug 02, 2007 | 19.99 | 20.43 | 19.40 | 19.67 | 233,771 | -0.24(-1.23%) |