Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.85 | 23.38 | 22.53 | 23.16 | 275,960 | +0.36(+1.58%) |
Oct 30, 2007 | 22.71 | 22.91 | 21.58 | 22.80 | 448,576 | +0.03(+0.13%) |
Oct 29, 2007 | 23.43 | 23.60 | 22.68 | 22.77 | 253,040 | -0.53(-2.27%) |
Oct 26, 2007 | 23.17 | 23.62 | 22.58 | 23.30 | 221,517 | +0.24(+1.04%) |
Oct 25, 2007 | 23.36 | 23.71 | 22.65 | 23.06 | 109,510 | -0.18(-0.77%) |
Oct 24, 2007 | 23.79 | 23.79 | 22.69 | 23.24 | 115,932 | -0.61(-2.56%) |
Oct 23, 2007 | 23.61 | 23.98 | 23.25 | 23.85 | 173,110 | +0.47(+2.01%) |
Oct 22, 2007 | 22.50 | 23.62 | 22.19 | 23.38 | 202,400 | +0.63(+2.77%) |
Oct 19, 2007 | 23.33 | 23.33 | 22.41 | 22.75 | 259,976 | -0.58(-2.49%) |
Oct 18, 2007 | 23.61 | 23.97 | 23.18 | 23.33 | 238,252 | -0.37(-1.56%) |
Oct 17, 2007 | 23.83 | 23.91 | 23.16 | 23.70 | 159,830 | +0.05(+0.21%) |
Oct 16, 2007 | 23.81 | 23.91 | 23.37 | 23.65 | 151,567 | -0.15(-0.63%) |
Oct 15, 2007 | 23.40 | 23.92 | 23.16 | 23.80 | 235,713 | +0.63(+2.72%) |
Oct 12, 2007 | 22.94 | 23.64 | 22.88 | 23.17 | 258,082 | +0.19(+0.83%) |
Oct 11, 2007 | 22.93 | 23.59 | 22.90 | 22.98 | 397,136 | +0.12(+0.52%) |
Oct 10, 2007 | 22.88 | 23.08 | 22.59 | 22.86 | 334,661 | -0.02(-0.09%) |
Oct 09, 2007 | 22.75 | 23.00 | 22.36 | 22.88 | 209,620 | +0.24(+1.06%) |
Oct 08, 2007 | 22.29 | 22.64 | 22.20 | 22.64 | 134,571 | +0.29(+1.30%) |
Oct 05, 2007 | 22.34 | 22.55 | 22.12 | 22.35 | 208,151 | +0.23(+1.04%) |
Oct 04, 2007 | 22.00 | 22.53 | 21.90 | 22.12 | 225,230 | +0.13(+0.59%) |
Oct 03, 2007 | 21.90 | 22.58 | 21.71 | 21.99 | 224,476 | -0.01(-0.05%) |
Oct 02, 2007 | 22.40 | 22.69 | 21.70 | 22.00 | 274,206 | -0.39(-1.74%) |
Oct 01, 2007 | 22.15 | 22.67 | 21.69 | 22.39 | 277,221 | +0.28(+1.27%) |
Sep 28, 2007 | 23.29 | 23.29 | 22.11 | 22.11 | 382,178 | -1.15(-4.94%) |
Sep 27, 2007 | 23.26 | 23.98 | 22.48 | 23.26 | 417,072 | +0.13(+0.56%) |
Sep 26, 2007 | 22.91 | 23.65 | 22.60 | 23.13 | 342,794 | +0.46(+2.03%) |
Sep 25, 2007 | 22.50 | 22.83 | 22.40 | 22.67 | 170,629 | +0.00(+0.00%) |
Sep 24, 2007 | 22.83 | 22.92 | 22.35 | 22.67 | 216,726 | -0.12(-0.53%) |
Sep 21, 2007 | 23.16 | 23.19 | 22.50 | 22.79 | 241,686 | -0.18(-0.78%) |
Sep 20, 2007 | 23.20 | 23.20 | 22.25 | 22.97 | 1,103,935 | -1.38(-5.67%) |
Sep 19, 2007 | 24.25 | 24.75 | 24.12 | 24.35 | 174,332 | +0.19(+0.79%) |
Sep 18, 2007 | 23.29 | 25.14 | 23.01 | 24.16 | 381,404 | +0.95(+4.09%) |
Sep 17, 2007 | 23.79 | 23.79 | 23.00 | 23.21 | 257,147 | -0.72(-3.01%) |
Sep 14, 2007 | 23.82 | 24.09 | 23.24 | 23.93 | 106,132 | -0.03(-0.13%) |
Sep 13, 2007 | 24.10 | 24.24 | 23.48 | 23.96 | 186,883 | -0.07(-0.29%) |
Sep 12, 2007 | 24.88 | 25.05 | 23.92 | 24.03 | 351,705 | -0.89(-3.57%) |
Sep 11, 2007 | 24.25 | 25.03 | 24.25 | 24.92 | 158,642 | +0.75(+3.10%) |
Sep 10, 2007 | 25.60 | 25.73 | 24.09 | 24.17 | 260,930 | -1.39(-5.44%) |
Sep 07, 2007 | 24.72 | 26.06 | 24.20 | 25.56 | 376,590 | +0.57(+2.28%) |
Sep 06, 2007 | 25.41 | 25.64 | 24.49 | 24.99 | 259,764 | -0.29(-1.15%) |
Sep 05, 2007 | 25.02 | 26.10 | 24.86 | 25.28 | 731,819 | +0.18(+0.72%) |
Sep 04, 2007 | 22.94 | 25.62 | 22.84 | 25.10 | 610,538 | +2.03(+8.80%) |
Aug 31, 2007 | 23.04 | 23.46 | 22.83 | 23.07 | 113,567 | +0.35(+1.54%) |
Aug 30, 2007 | 22.70 | 23.35 | 22.55 | 22.72 | 111,407 | -0.14(-0.61%) |
Aug 29, 2007 | 23.05 | 23.24 | 22.52 | 22.86 | 185,253 | -0.15(-0.65%) |
Aug 28, 2007 | 23.09 | 23.48 | 22.60 | 23.01 | 239,912 | -0.19(-0.82%) |
Aug 27, 2007 | 23.18 | 23.28 | 22.51 | 23.20 | 213,097 | -0.15(-0.64%) |
Aug 24, 2007 | 23.43 | 23.43 | 22.95 | 23.35 | 164,258 | -0.12(-0.51%) |
Aug 23, 2007 | 23.80 | 23.85 | 23.20 | 23.47 | 122,493 | -0.17(-0.72%) |
Aug 22, 2007 | 23.50 | 23.99 | 23.36 | 23.64 | 183,661 | +0.07(+0.30%) |
Aug 21, 2007 | 23.94 | 24.28 | 23.37 | 23.57 | 125,153 | -0.39(-1.63%) |
Aug 20, 2007 | 24.00 | 24.15 | 23.54 | 23.96 | 365,458 | +0.02(+0.08%) |
Aug 17, 2007 | 24.14 | 24.32 | 23.38 | 23.94 | 609,951 | +0.02(+0.08%) |
Aug 16, 2007 | 22.78 | 24.00 | 22.72 | 23.92 | 688,856 | +0.95(+4.14%) |
Aug 15, 2007 | 22.85 | 24.28 | 22.72 | 22.97 | 343,596 | +0.01(+0.04%) |
Aug 14, 2007 | 23.22 | 23.64 | 22.92 | 22.96 | 296,878 | -0.25(-1.08%) |
Aug 13, 2007 | 24.85 | 24.91 | 22.84 | 23.21 | 634,012 | -1.54(-6.22%) |
Aug 10, 2007 | 24.65 | 25.64 | 23.65 | 24.75 | 543,475 | -0.42(-1.67%) |
Aug 09, 2007 | 23.51 | 25.40 | 23.50 | 25.17 | 616,078 | +0.86(+3.54%) |
Aug 08, 2007 | 23.08 | 24.98 | 22.50 | 24.31 | 888,929 | +1.56(+6.86%) |
Aug 07, 2007 | 21.89 | 23.52 | 21.58 | 22.75 | 581,072 | +0.68(+3.08%) |
Aug 06, 2007 | 20.95 | 22.30 | 20.62 | 22.07 | 443,906 | +1.06(+5.05%) |
Aug 03, 2007 | 20.82 | 21.31 | 20.55 | 21.01 | 398,044 | -0.03(-0.14%) |
Aug 02, 2007 | 21.11 | 21.58 | 20.95 | 21.04 | 319,150 | -0.08(-0.38%) |