Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.59 | 23.86 | 23.24 | 23.78 | 947,463 | +0.67(+2.91%) |
Oct 30, 2007 | 23.27 | 23.44 | 22.92 | 23.11 | 515,629 | -0.37(-1.57%) |
Oct 29, 2007 | 23.43 | 23.80 | 23.25 | 23.48 | 858,739 | +0.18(+0.76%) |
Oct 26, 2007 | 23.80 | 24.26 | 23.17 | 23.30 | 1,185,132 | +0.05(+0.22%) |
Oct 25, 2007 | 22.76 | 23.61 | 22.76 | 23.25 | 1,748,767 | +0.56(+2.45%) |
Oct 24, 2007 | 22.59 | 22.69 | 22.16 | 22.69 | 418,332 | +0.08(+0.35%) |
Oct 23, 2007 | 22.70 | 22.81 | 22.43 | 22.61 | 346,324 | +0.21(+0.94%) |
Oct 22, 2007 | 22.05 | 22.55 | 21.94 | 22.40 | 504,913 | -0.10(-0.46%) |
Oct 19, 2007 | 23.03 | 23.24 | 22.29 | 22.50 | 573,707 | -0.53(-2.29%) |
Oct 18, 2007 | 22.85 | 23.13 | 22.69 | 23.03 | 467,195 | +0.24(+1.06%) |
Oct 17, 2007 | 22.77 | 22.87 | 22.62 | 22.79 | 544,561 | +0.28(+1.24%) |
Oct 16, 2007 | 22.60 | 22.90 | 22.46 | 22.51 | 296,818 | -0.20(-0.88%) |
Oct 15, 2007 | 23.27 | 23.28 | 22.59 | 22.71 | 502,770 | -0.56(-2.43%) |
Oct 12, 2007 | 23.05 | 23.30 | 23.00 | 23.27 | 776,229 | +0.27(+1.18%) |
Oct 11, 2007 | 23.09 | 23.50 | 22.93 | 23.00 | 937,605 | +0.07(+0.28%) |
Oct 10, 2007 | 22.71 | 22.99 | 22.68 | 22.94 | 290,818 | +0.28(+1.24%) |
Oct 09, 2007 | 22.75 | 22.77 | 22.50 | 22.66 | 366,898 | +0.00(+0.02%) |
Oct 08, 2007 | 22.82 | 22.96 | 22.65 | 22.65 | 177,448 | -0.14(-0.63%) |
Oct 05, 2007 | 22.68 | 23.01 | 22.59 | 22.80 | 598,995 | +0.47(+2.11%) |
Oct 04, 2007 | 22.39 | 22.43 | 22.10 | 22.33 | 463,337 | +0.11(+0.48%) |
Oct 03, 2007 | 21.93 | 22.56 | 21.80 | 22.22 | 524,630 | +0.26(+1.17%) |
Oct 02, 2007 | 22.03 | 22.07 | 21.46 | 21.96 | 623,212 | +0.11(+0.49%) |
Oct 01, 2007 | 21.46 | 21.90 | 21.45 | 21.86 | 553,562 | +0.61(+2.88%) |
Sep 28, 2007 | 21.25 | 21.40 | 21.18 | 21.25 | 310,749 | +0.11(+0.53%) |
Sep 27, 2007 | 21.21 | 21.39 | 21.01 | 21.13 | 529,987 | +0.02(+0.11%) |
Sep 26, 2007 | 21.09 | 21.26 | 20.97 | 21.11 | 458,622 | -0.02(-0.09%) |
Sep 25, 2007 | 20.82 | 21.27 | 20.82 | 21.13 | 478,982 | +0.10(+0.47%) |
Sep 24, 2007 | 21.17 | 21.30 | 21.00 | 21.03 | 727,795 | -0.14(-0.66%) |
Sep 21, 2007 | 21.14 | 21.29 | 21.01 | 21.17 | 420,475 | +0.07(+0.31%) |
Sep 20, 2007 | 21.16 | 21.23 | 20.97 | 21.11 | 803,018 | +0.14(+0.65%) |
Sep 19, 2007 | 21.34 | 21.41 | 20.85 | 20.97 | 886,599 | -0.47(-2.18%) |
Sep 18, 2007 | 21.04 | 21.49 | 20.84 | 21.44 | 477,053 | +0.49(+2.36%) |
Sep 17, 2007 | 21.24 | 21.46 | 20.84 | 20.94 | 346,324 | -0.20(-0.93%) |
Sep 14, 2007 | 21.34 | 21.49 | 20.90 | 21.14 | 717,508 | -0.20(-0.94%) |
Sep 13, 2007 | 21.18 | 21.56 | 21.18 | 21.34 | 1,118,696 | +0.26(+1.24%) |
Sep 12, 2007 | 20.91 | 21.17 | 20.78 | 21.08 | 798,303 | +0.18(+0.85%) |
Sep 11, 2007 | 20.58 | 20.93 | 20.25 | 20.90 | 851,023 | +0.70(+3.49%) |
Sep 10, 2007 | 20.35 | 20.53 | 19.98 | 20.20 | 477,482 | -0.18(-0.89%) |
Sep 07, 2007 | 20.45 | 20.60 | 20.21 | 20.38 | 474,696 | -0.26(-1.27%) |
Sep 06, 2007 | 21.04 | 21.04 | 20.59 | 20.64 | 786,516 | -0.26(-1.23%) |
Sep 05, 2007 | 21.02 | 21.31 | 20.80 | 20.89 | 520,344 | -0.34(-1.58%) |
Sep 04, 2007 | 21.18 | 21.30 | 20.95 | 21.23 | 657,502 | +0.10(+0.49%) |
Aug 31, 2007 | 20.85 | 21.22 | 20.65 | 21.13 | 702,507 | +0.66(+3.21%) |
Aug 30, 2007 | 20.48 | 20.85 | 20.28 | 20.47 | 534,274 | -0.08(-0.41%) |
Aug 29, 2007 | 20.45 | 20.61 | 20.03 | 20.55 | 738,511 | +0.37(+1.85%) |
Aug 28, 2007 | 20.71 | 20.82 | 20.11 | 20.18 | 678,718 | -0.81(-3.85%) |
Aug 27, 2007 | 20.89 | 21.21 | 20.89 | 20.99 | 515,414 | -0.19(-0.90%) |
Aug 24, 2007 | 21.24 | 21.35 | 21.04 | 21.18 | 655,573 | +0.25(+1.20%) |
Aug 23, 2007 | 21.49 | 21.54 | 20.61 | 20.93 | 1,308,575 | -0.23(-1.10%) |
Aug 22, 2007 | 21.32 | 21.63 | 21.04 | 21.16 | 1,543,887 | +0.27(+1.27%) |
Aug 21, 2007 | 20.26 | 20.97 | 20.25 | 20.89 | 537,703 | +0.50(+2.45%) |
Aug 20, 2007 | 20.15 | 20.53 | 19.94 | 20.40 | 651,287 | +0.40(+2.01%) |
Aug 17, 2007 | 20.57 | 20.78 | 19.80 | 19.99 | 739,797 | +0.54(+2.78%) |
Aug 16, 2007 | 19.31 | 19.65 | 18.79 | 19.45 | 1,148,271 | +0.21(+1.09%) |
Aug 15, 2007 | 19.68 | 20.06 | 19.19 | 19.24 | 558,705 | -0.74(-3.69%) |
Aug 14, 2007 | 20.54 | 20.54 | 19.81 | 19.98 | 593,852 | -0.57(-2.77%) |
Aug 13, 2007 | 20.22 | 20.87 | 20.20 | 20.55 | 1,827,633 | +0.61(+3.04%) |
Aug 10, 2007 | 19.93 | 20.27 | 19.54 | 19.94 | 1,349,936 | -0.09(-0.47%) |
Aug 09, 2007 | 20.06 | 20.78 | 19.93 | 20.04 | 2,377,980 | -0.74(-3.57%) |
Aug 08, 2007 | 20.41 | 20.96 | 20.34 | 20.78 | 1,765,697 | +0.60(+2.98%) |
Aug 07, 2007 | 20.41 | 20.41 | 19.81 | 20.18 | 878,669 | -0.26(-1.28%) |
Aug 06, 2007 | 20.20 | 21.20 | 19.89 | 20.44 | 633,070 | +0.06(+0.30%) |
Aug 03, 2007 | 20.54 | 20.97 | 20.25 | 20.38 | 1,245,568 | -0.60(-2.85%) |
Aug 02, 2007 | 21.16 | 21.34 | 20.72 | 20.97 | 1,092,336 | +0.23(+1.12%) |