Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.39 | 20.39 | 20.20 | 20.28 | 25,688 | +0.04(+0.21%) |
Oct 30, 2007 | 20.38 | 20.38 | 20.24 | 20.24 | 7,442 | -0.13(-0.65%) |
Oct 29, 2007 | 20.34 | 20.38 | 20.34 | 20.38 | 1,800 | -0.03(-0.12%) |
Oct 26, 2007 | 20.16 | 20.40 | 20.08 | 20.40 | 1,080 | +0.30(+1.49%) |
Oct 25, 2007 | 20.18 | 20.18 | 20.03 | 20.10 | 5,281 | +0.10(+0.50%) |
Oct 24, 2007 | 19.93 | 20.02 | 19.93 | 20.00 | 1,080 | -0.42(-2.08%) |
Oct 23, 2007 | 20.43 | 20.43 | 20.43 | 20.43 | 240 | +0.21(+1.03%) |
Oct 22, 2007 | 19.64 | 20.29 | 19.64 | 20.22 | 3,121 | +0.26(+1.29%) |
Oct 19, 2007 | 20.59 | 20.59 | 19.95 | 19.96 | 1,920 | -0.64(-3.11%) |
Oct 18, 2007 | 20.41 | 20.63 | 20.41 | 20.60 | 1,320 | +0.07(+0.36%) |
Oct 17, 2007 | 20.69 | 20.69 | 20.33 | 20.53 | 1,440 | -0.04(-0.17%) |
Oct 16, 2007 | 20.72 | 20.72 | 20.56 | 20.56 | 8,162 | -0.02(-0.11%) |
Oct 15, 2007 | 20.89 | 20.89 | 20.58 | 20.58 | 1,200 | -0.38(-1.80%) |
Oct 12, 2007 | 20.93 | 20.96 | 20.93 | 20.96 | 360 | +0.14(+0.69%) |
Oct 11, 2007 | 21.23 | 21.23 | 20.74 | 20.82 | 960 | -0.27(-1.26%) |
Oct 10, 2007 | 21.08 | 21.08 | 21.08 | 21.08 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 21.07 | 21.08 | 20.91 | 21.08 | 1,920 | +0.07(+0.36%) |
Oct 08, 2007 | 21.07 | 21.07 | 20.96 | 21.01 | 1,680 | -0.15(-0.69%) |
Oct 05, 2007 | 20.93 | 21.16 | 20.90 | 21.16 | 3,361 | +0.45(+2.16%) |
Oct 04, 2007 | 20.73 | 20.76 | 20.68 | 20.71 | 6,842 | -0.13(-0.64%) |
Oct 03, 2007 | 20.84 | 20.84 | 20.84 | 20.84 | 0 | +0.00(+0.00%) |
Oct 02, 2007 | 20.73 | 20.84 | 20.73 | 20.84 | 2,280 | +0.12(+0.60%) |
Oct 01, 2007 | 20.20 | 20.72 | 20.20 | 20.72 | 2,400 | +0.22(+1.06%) |
Sep 28, 2007 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
Sep 27, 2007 | 20.41 | 20.50 | 20.37 | 20.50 | 9,483 | +0.17(+0.82%) |
Sep 26, 2007 | 20.37 | 20.40 | 20.31 | 20.33 | 13,084 | +0.09(+0.45%) |
Sep 25, 2007 | 20.23 | 20.24 | 20.21 | 20.24 | 720 | -0.18(-0.90%) |
Sep 24, 2007 | 20.59 | 20.67 | 20.40 | 20.43 | 17,165 | -0.22(-1.05%) |
Sep 21, 2007 | 20.64 | 20.73 | 20.59 | 20.64 | 10,443 | +0.10(+0.49%) |
Sep 20, 2007 | 20.71 | 20.71 | 20.43 | 20.54 | 13,324 | -0.19(-0.92%) |
Sep 19, 2007 | 20.63 | 20.82 | 20.59 | 20.73 | 20,647 | +0.38(+1.88%) |
Sep 18, 2007 | 19.52 | 20.50 | 19.52 | 20.35 | 3,121 | +0.81(+4.16%) |
Sep 17, 2007 | 19.59 | 19.59 | 19.51 | 19.54 | 2,400 | +0.04(+0.23%) |
Sep 14, 2007 | 19.49 | 19.49 | 19.49 | 19.49 | 120 | -0.16(-0.81%) |
Sep 13, 2007 | 19.51 | 19.69 | 19.51 | 19.65 | 840 | +0.06(+0.30%) |
Sep 12, 2007 | 19.67 | 19.74 | 19.59 | 19.59 | 1,200 | -0.07(-0.38%) |
Sep 11, 2007 | 19.67 | 19.67 | 19.67 | 19.67 | 240 | +0.29(+1.49%) |
Sep 10, 2007 | 19.65 | 19.65 | 19.15 | 19.38 | 7,202 | -0.12(-0.62%) |
Sep 07, 2007 | 19.62 | 19.62 | 19.50 | 19.50 | 2,160 | -0.48(-2.42%) |
Sep 06, 2007 | 19.95 | 19.98 | 19.95 | 19.98 | 2,400 | +0.03(+0.13%) |
Sep 05, 2007 | 19.98 | 20.01 | 19.83 | 19.96 | 6,842 | -0.14(-0.70%) |
Sep 04, 2007 | 19.94 | 20.10 | 19.94 | 20.10 | 1,440 | +0.15(+0.75%) |
Aug 31, 2007 | 19.98 | 19.98 | 19.91 | 19.95 | 1,440 | +0.14(+0.73%) |
Aug 30, 2007 | 19.84 | 20.05 | 19.81 | 19.81 | 5,281 | -0.14(-0.73%) |
Aug 29, 2007 | 19.68 | 19.98 | 19.59 | 19.95 | 2,880 | +0.39(+2.00%) |
Aug 28, 2007 | 19.99 | 19.99 | 19.56 | 19.56 | 9,123 | -0.62(-3.06%) |
Aug 27, 2007 | 20.18 | 20.18 | 20.06 | 20.18 | 12,724 | -0.04(-0.21%) |
Aug 24, 2007 | 20.11 | 20.22 | 20.11 | 20.22 | 1,920 | +0.23(+1.17%) |
Aug 23, 2007 | 20.17 | 20.17 | 19.98 | 19.98 | 6,962 | -0.22(-1.11%) |
Aug 22, 2007 | 20.13 | 20.25 | 20.12 | 20.21 | 2,880 | +0.26(+1.33%) |
Aug 21, 2007 | 19.99 | 20.03 | 19.93 | 19.94 | 7,202 | -0.05(-0.24%) |
Aug 20, 2007 | 20.09 | 20.09 | 19.77 | 19.99 | 6,722 | +0.03(+0.17%) |
Aug 17, 2007 | 20.13 | 20.15 | 19.88 | 19.96 | 19,566 | +0.95(+4.97%) |
Aug 16, 2007 | 19.06 | 19.38 | 18.74 | 19.01 | 27,369 | -0.01(-0.07%) |
Aug 15, 2007 | 19.45 | 19.65 | 19.03 | 19.03 | 21,607 | -0.42(-2.18%) |
Aug 14, 2007 | 19.57 | 19.67 | 19.45 | 19.45 | 2,640 | -0.37(-1.89%) |
Aug 13, 2007 | 20.22 | 20.28 | 19.83 | 19.83 | 35,171 | -0.17(-0.83%) |
Aug 10, 2007 | 19.49 | 20.17 | 19.44 | 19.99 | 8,402 | +0.22(+1.10%) |
Aug 09, 2007 | 19.72 | 19.87 | 19.72 | 19.78 | 36,252 | -0.05(-0.25%) |
Aug 08, 2007 | 19.89 | 20.04 | 19.83 | 19.83 | 25,328 | +0.28(+1.45%) |
Aug 07, 2007 | 19.44 | 19.54 | 19.34 | 19.54 | 29,169 | +0.12(+0.60%) |
Aug 06, 2007 | 19.25 | 19.43 | 18.90 | 19.43 | 56,539 | +0.07(+0.39%) |
Aug 03, 2007 | 19.42 | 19.98 | 19.35 | 19.35 | 12,004 | -0.63(-3.17%) |
Aug 02, 2007 | 19.85 | 19.98 | 19.78 | 19.98 | 38,893 | +0.22(+1.14%) |