Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.28 | 18.74 | 17.77 | 18.05 | 4,076,273 | -0.38(-2.04%) |
Oct 30, 2007 | 18.36 | 18.81 | 18.28 | 18.42 | 3,101,391 | -0.11(-0.61%) |
Oct 29, 2007 | 18.09 | 18.87 | 18.08 | 18.53 | 5,509,494 | +0.58(+3.23%) |
Oct 26, 2007 | 17.45 | 18.20 | 17.01 | 17.95 | 4,918,664 | +0.63(+3.65%) |
Oct 25, 2007 | 18.87 | 18.87 | 17.16 | 17.32 | 13,603,037 | -3.39(-16.35%) |
Oct 24, 2007 | 19.76 | 20.93 | 19.41 | 20.71 | 3,702,984 | +0.90(+4.52%) |
Oct 23, 2007 | 19.93 | 20.29 | 19.23 | 19.81 | 3,560,925 | -0.12(-0.60%) |
Oct 22, 2007 | 20.03 | 20.57 | 19.64 | 19.93 | 5,501,121 | -0.26(-1.27%) |
Oct 19, 2007 | 21.39 | 21.47 | 19.96 | 20.19 | 4,846,903 | -1.37(-6.35%) |
Oct 18, 2007 | 21.70 | 21.76 | 21.18 | 21.56 | 1,953,352 | -0.37(-1.68%) |
Oct 17, 2007 | 21.72 | 22.43 | 21.45 | 21.93 | 2,502,189 | +0.38(+1.78%) |
Oct 16, 2007 | 21.11 | 21.66 | 20.95 | 21.54 | 3,226,839 | +0.35(+1.63%) |
Oct 15, 2007 | 22.37 | 22.54 | 21.09 | 21.20 | 2,516,142 | -1.17(-5.22%) |
Oct 12, 2007 | 22.13 | 22.40 | 21.96 | 22.36 | 2,136,253 | +0.23(+1.05%) |
Oct 11, 2007 | 22.42 | 22.70 | 22.00 | 22.13 | 1,796,409 | -0.04(-0.17%) |
Oct 10, 2007 | 22.18 | 22.29 | 22.00 | 22.17 | 1,991,093 | -0.07(-0.30%) |
Oct 09, 2007 | 22.72 | 22.75 | 21.96 | 22.24 | 2,689,830 | -0.44(-1.93%) |
Oct 08, 2007 | 23.03 | 23.15 | 22.57 | 22.67 | 1,920,927 | -0.47(-2.02%) |
Oct 05, 2007 | 22.85 | 23.33 | 22.61 | 23.14 | 2,401,724 | +0.61(+2.71%) |
Oct 04, 2007 | 22.73 | 22.95 | 22.39 | 22.53 | 1,254,881 | -0.11(-0.50%) |
Oct 03, 2007 | 22.62 | 22.96 | 22.33 | 22.64 | 1,973,552 | -0.26(-1.12%) |
Oct 02, 2007 | 22.59 | 22.94 | 22.54 | 22.90 | 1,927,439 | +0.42(+1.87%) |
Oct 01, 2007 | 22.27 | 22.59 | 22.23 | 22.48 | 1,987,904 | +0.02(+0.10%) |
Sep 28, 2007 | 23.37 | 23.37 | 22.39 | 22.45 | 2,954,148 | -0.95(-4.05%) |
Sep 27, 2007 | 23.75 | 23.85 | 23.25 | 23.40 | 2,210,362 | -0.29(-1.21%) |
Sep 26, 2007 | 23.25 | 23.78 | 23.19 | 23.69 | 2,481,192 | +0.53(+2.27%) |
Sep 25, 2007 | 23.29 | 23.29 | 22.35 | 23.16 | 4,273,615 | -0.14(-0.58%) |
Sep 24, 2007 | 23.40 | 23.63 | 23.08 | 23.30 | 2,452,089 | -0.21(-0.90%) |
Sep 21, 2007 | 23.33 | 23.70 | 23.12 | 23.51 | 3,401,589 | +0.38(+1.66%) |
Sep 20, 2007 | 22.94 | 23.21 | 22.67 | 23.12 | 3,149,895 | +0.29(+1.29%) |
Sep 19, 2007 | 23.33 | 24.07 | 22.76 | 22.83 | 4,540,458 | -0.47(-2.00%) |
Sep 18, 2007 | 22.05 | 23.41 | 22.24 | 23.30 | 3,782,586 | +1.25(+5.67%) |
Sep 17, 2007 | 22.09 | 22.41 | 21.90 | 22.05 | 2,180,329 | -0.26(-1.18%) |
Sep 14, 2007 | 23.01 | 22.73 | 22.09 | 22.31 | 3,771,954 | -0.70(-3.04%) |
Sep 13, 2007 | 22.69 | 23.19 | 22.43 | 23.01 | 3,800,924 | +0.53(+2.34%) |
Sep 12, 2007 | 22.07 | 22.79 | 22.00 | 22.48 | 2,956,274 | +0.44(+2.01%) |
Sep 11, 2007 | 21.41 | 22.15 | 21.30 | 22.04 | 2,514,149 | +0.81(+3.79%) |
Sep 10, 2007 | 21.26 | 21.52 | 20.96 | 21.24 | 2,263,385 | +0.17(+0.82%) |
Sep 07, 2007 | 21.45 | 21.71 | 21.00 | 21.06 | 3,500,991 | -0.68(-3.15%) |
Sep 06, 2007 | 21.67 | 21.95 | 21.52 | 21.75 | 2,442,122 | +0.23(+1.05%) |
Sep 05, 2007 | 22.24 | 22.42 | 21.36 | 21.52 | 3,561,722 | -1.11(-4.92%) |
Sep 04, 2007 | 22.42 | 22.82 | 22.06 | 22.64 | 2,454,747 | +0.23(+1.04%) |
Aug 31, 2007 | 22.20 | 22.70 | 21.96 | 22.40 | 3,866,439 | +0.59(+2.73%) |
Aug 30, 2007 | 21.45 | 21.97 | 21.11 | 21.81 | 3,447,304 | +0.05(+0.24%) |
Aug 29, 2007 | 22.13 | 22.20 | 20.82 | 21.75 | 8,615,270 | +1.96(+9.92%) |
Aug 28, 2007 | 19.53 | 19.87 | 18.80 | 19.79 | 4,075,874 | +0.03(+0.15%) |
Aug 27, 2007 | 20.81 | 20.83 | 19.74 | 19.76 | 2,213,020 | -1.02(-4.92%) |
Aug 24, 2007 | 20.26 | 20.90 | 20.17 | 20.78 | 2,544,979 | +0.69(+3.45%) |
Aug 23, 2007 | 20.26 | 20.39 | 20.01 | 20.09 | 1,851,426 | +0.14(+0.68%) |
Aug 22, 2007 | 19.90 | 20.14 | 19.52 | 19.96 | 1,756,409 | +0.48(+2.47%) |
Aug 21, 2007 | 19.19 | 19.72 | 18.95 | 19.47 | 1,687,040 | +0.00(+0.00%) |
Aug 20, 2007 | 19.09 | 19.69 | 19.02 | 19.47 | 2,244,192 | +0.55(+2.90%) |
Aug 17, 2007 | 18.93 | 19.28 | 18.56 | 18.93 | 3,086,794 | +0.46(+2.49%) |
Aug 16, 2007 | 18.19 | 18.84 | 17.31 | 18.47 | 4,821,800 | +0.40(+2.21%) |
Aug 15, 2007 | 18.05 | 18.69 | 17.73 | 18.07 | 3,281,723 | +0.06(+0.33%) |
Aug 14, 2007 | 18.07 | 19.52 | 17.86 | 18.01 | 3,521,742 | -1.38(-7.10%) |
Aug 13, 2007 | 20.05 | 20.90 | 19.36 | 19.38 | 2,894,879 | -0.18(-0.92%) |
Aug 10, 2007 | 18.65 | 20.49 | 18.07 | 19.57 | 5,218,198 | +0.83(+4.42%) |
Aug 09, 2007 | 20.02 | 20.33 | 18.68 | 18.74 | 6,881,452 | -1.29(-6.43%) |
Aug 08, 2007 | 19.96 | 20.30 | 19.45 | 20.02 | 6,621,456 | -0.02(-0.11%) |
Aug 07, 2007 | 20.25 | 20.49 | 19.66 | 20.05 | 3,910,581 | -0.20(-1.00%) |
Aug 06, 2007 | 18.74 | 20.46 | 18.69 | 20.25 | 5,321,721 | +1.51(+8.07%) |
Aug 03, 2007 | 19.01 | 19.75 | 18.74 | 18.74 | 3,372,752 | -1.01(-5.11%) |
Aug 02, 2007 | 19.13 | 19.89 | 19.11 | 19.75 | 4,438,586 | +0.62(+3.27%) |