Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.87 | 20.13 | 19.55 | 19.82 | 1,221,949 | +0.12(+0.62%) |
Oct 30, 2007 | 19.12 | 19.86 | 19.12 | 19.70 | 761,310 | +0.39(+2.04%) |
Oct 29, 2007 | 19.72 | 19.95 | 19.02 | 19.30 | 1,663,451 | -0.27(-1.39%) |
Oct 26, 2007 | 19.72 | 20.73 | 19.27 | 19.58 | 2,817,646 | -1.26(-6.03%) |
Oct 25, 2007 | 20.68 | 21.32 | 20.56 | 20.83 | 1,299,616 | -0.02(-0.10%) |
Oct 24, 2007 | 20.37 | 20.90 | 20.12 | 20.85 | 1,127,468 | +0.24(+1.18%) |
Oct 23, 2007 | 20.89 | 20.89 | 20.53 | 20.61 | 1,082,227 | -0.03(-0.16%) |
Oct 22, 2007 | 20.30 | 20.79 | 19.75 | 20.64 | 1,343,231 | +0.28(+1.40%) |
Oct 19, 2007 | 20.82 | 20.89 | 20.23 | 20.36 | 733,041 | -0.48(-2.32%) |
Oct 18, 2007 | 20.60 | 21.10 | 20.57 | 20.84 | 523,606 | +0.04(+0.21%) |
Oct 17, 2007 | 21.08 | 21.23 | 20.59 | 20.80 | 565,187 | -0.11(-0.54%) |
Oct 16, 2007 | 20.85 | 21.08 | 20.58 | 20.91 | 1,147,339 | -0.04(-0.17%) |
Oct 15, 2007 | 20.75 | 21.14 | 20.43 | 20.95 | 1,568,896 | +0.12(+0.59%) |
Oct 12, 2007 | 20.68 | 21.00 | 20.61 | 20.82 | 1,008,276 | +0.14(+0.67%) |
Oct 11, 2007 | 21.30 | 21.30 | 20.54 | 20.69 | 539,149 | -0.37(-1.78%) |
Oct 10, 2007 | 21.32 | 21.39 | 21.03 | 21.06 | 835,649 | -0.32(-1.48%) |
Oct 09, 2007 | 21.89 | 21.91 | 21.29 | 21.38 | 552,183 | -0.48(-2.21%) |
Oct 08, 2007 | 21.95 | 22.17 | 21.78 | 21.86 | 489,768 | -0.06(-0.30%) |
Oct 05, 2007 | 21.74 | 22.29 | 21.63 | 21.93 | 542,388 | +0.25(+1.16%) |
Oct 04, 2007 | 21.74 | 21.82 | 21.19 | 21.67 | 1,096,845 | -0.03(-0.13%) |
Oct 03, 2007 | 22.64 | 22.67 | 21.58 | 21.70 | 1,186,251 | -1.02(-4.51%) |
Oct 02, 2007 | 23.12 | 23.16 | 22.52 | 22.73 | 488,760 | -0.35(-1.53%) |
Oct 01, 2007 | 22.43 | 23.29 | 22.40 | 23.08 | 552,908 | +0.59(+2.64%) |
Sep 28, 2007 | 22.59 | 22.77 | 22.46 | 22.49 | 446,707 | -0.15(-0.68%) |
Sep 27, 2007 | 22.99 | 22.99 | 22.49 | 22.64 | 528,012 | -0.20(-0.89%) |
Sep 26, 2007 | 23.10 | 23.21 | 22.36 | 22.84 | 684,189 | -0.15(-0.64%) |
Sep 25, 2007 | 22.84 | 23.02 | 22.62 | 22.99 | 689,905 | -0.04(-0.16%) |
Sep 24, 2007 | 23.02 | 23.08 | 22.73 | 23.03 | 604,099 | -0.03(-0.14%) |
Sep 21, 2007 | 23.52 | 23.52 | 22.97 | 23.06 | 537,639 | -0.26(-1.13%) |
Sep 20, 2007 | 23.80 | 24.04 | 23.20 | 23.32 | 292,173 | -0.55(-2.30%) |
Sep 19, 2007 | 23.53 | 24.15 | 23.38 | 23.87 | 688,919 | +0.49(+2.10%) |
Sep 18, 2007 | 22.94 | 23.56 | 22.64 | 23.38 | 659,661 | +0.48(+2.11%) |
Sep 17, 2007 | 22.91 | 23.00 | 22.57 | 22.90 | 528,304 | -0.09(-0.37%) |
Sep 14, 2007 | 23.12 | 23.22 | 22.95 | 22.98 | 361,727 | -0.32(-1.36%) |
Sep 13, 2007 | 22.94 | 23.52 | 22.53 | 23.30 | 363,132 | +0.50(+2.19%) |
Sep 12, 2007 | 23.01 | 23.19 | 22.74 | 22.80 | 257,403 | -0.25(-1.09%) |
Sep 11, 2007 | 22.83 | 23.14 | 22.67 | 23.05 | 305,125 | +0.31(+1.38%) |
Sep 10, 2007 | 23.03 | 23.26 | 22.32 | 22.74 | 470,588 | -0.28(-1.20%) |
Sep 07, 2007 | 23.62 | 23.76 | 22.95 | 23.02 | 666,907 | -0.70(-2.95%) |
Sep 06, 2007 | 24.12 | 24.22 | 23.28 | 23.71 | 424,375 | -0.36(-1.50%) |
Sep 05, 2007 | 24.68 | 24.74 | 24.02 | 24.08 | 385,670 | -0.81(-3.27%) |
Sep 04, 2007 | 24.47 | 24.92 | 23.98 | 24.89 | 631,294 | +0.53(+2.17%) |
Aug 31, 2007 | 24.11 | 24.36 | 23.70 | 24.36 | 372,029 | +0.56(+2.36%) |
Aug 30, 2007 | 23.68 | 23.88 | 23.58 | 23.80 | 350,044 | -0.02(-0.07%) |
Aug 29, 2007 | 23.10 | 23.82 | 22.93 | 23.82 | 426,314 | +0.80(+3.48%) |
Aug 28, 2007 | 23.43 | 23.43 | 22.99 | 23.02 | 721,911 | -0.62(-2.61%) |
Aug 27, 2007 | 23.97 | 23.97 | 23.10 | 23.63 | 535,806 | -0.46(-1.92%) |
Aug 24, 2007 | 23.92 | 24.37 | 23.86 | 24.10 | 284,929 | +0.16(+0.66%) |
Aug 23, 2007 | 24.47 | 24.69 | 23.83 | 23.94 | 339,042 | -0.37(-1.51%) |
Aug 22, 2007 | 24.18 | 24.54 | 24.00 | 24.30 | 343,351 | +0.43(+1.82%) |
Aug 21, 2007 | 23.98 | 24.13 | 23.66 | 23.87 | 184,188 | -0.22(-0.93%) |
Aug 20, 2007 | 23.47 | 24.47 | 23.45 | 24.09 | 445,261 | +0.68(+2.90%) |
Aug 17, 2007 | 24.44 | 24.44 | 22.99 | 23.41 | 754,555 | -0.27(-1.13%) |
Aug 16, 2007 | 23.08 | 23.78 | 22.50 | 23.68 | 719,935 | +0.50(+2.17%) |
Aug 15, 2007 | 24.16 | 24.22 | 23.18 | 23.18 | 621,966 | -0.92(-3.83%) |
Aug 14, 2007 | 24.71 | 24.82 | 24.06 | 24.10 | 741,384 | -0.63(-2.55%) |
Aug 13, 2007 | 25.55 | 25.61 | 24.64 | 24.73 | 683,193 | -0.18(-0.72%) |
Aug 10, 2007 | 24.21 | 25.11 | 23.78 | 24.91 | 782,156 | +0.46(+1.88%) |
Aug 09, 2007 | 24.61 | 24.61 | 23.65 | 24.45 | 1,155,983 | -0.33(-1.33%) |
Aug 08, 2007 | 24.69 | 24.82 | 24.37 | 24.78 | 1,314,787 | +0.17(+0.69%) |
Aug 07, 2007 | 24.25 | 24.97 | 23.97 | 24.61 | 971,514 | +0.24(+0.97%) |
Aug 06, 2007 | 24.59 | 24.91 | 23.92 | 24.37 | 1,034,627 | -0.24(-0.99%) |
Aug 03, 2007 | 24.71 | 26.14 | 24.58 | 24.62 | 843,714 | -1.49(-5.70%) |
Aug 02, 2007 | 25.67 | 26.19 | 25.21 | 26.11 | 727,519 | +0.48(+1.89%) |