Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.89 | 19.89 | 19.25 | 19.69 | 983,500 | -0.06(-0.30%) |
Oct 30, 2007 | 19.87 | 19.96 | 19.59 | 19.75 | 656,900 | -0.40(-1.99%) |
Oct 29, 2007 | 20.01 | 20.15 | 19.89 | 20.15 | 907,100 | +0.14(+0.70%) |
Oct 26, 2007 | 19.82 | 20.07 | 19.77 | 20.01 | 651,900 | +0.01(+0.05%) |
Oct 25, 2007 | 19.87 | 20.00 | 19.52 | 20.00 | 892,100 | +0.37(+1.88%) |
Oct 24, 2007 | 19.44 | 19.74 | 19.22 | 19.63 | 1,167,800 | -0.13(-0.66%) |
Oct 23, 2007 | 19.68 | 19.82 | 19.32 | 19.76 | 1,216,500 | +0.26(+1.33%) |
Oct 22, 2007 | 19.50 | 19.78 | 19.22 | 19.50 | 1,202,000 | -0.33(-1.66%) |
Oct 19, 2007 | 19.98 | 20.19 | 19.69 | 19.83 | 1,304,200 | -0.15(-0.75%) |
Oct 18, 2007 | 19.66 | 20.10 | 19.51 | 19.98 | 1,550,700 | -0.03(-0.15%) |
Oct 17, 2007 | 19.62 | 20.25 | 19.20 | 20.01 | 2,057,300 | +0.15(+0.76%) |
Oct 16, 2007 | 21.18 | 21.25 | 18.51 | 19.86 | 3,139,267 | -1.76(-8.14%) |
Oct 15, 2007 | 21.87 | 22.05 | 21.45 | 21.62 | 563,600 | -0.24(-1.10%) |
Oct 12, 2007 | 21.96 | 22.20 | 21.54 | 21.86 | 909,300 | -0.10(-0.46%) |
Oct 11, 2007 | 22.94 | 22.94 | 21.54 | 21.96 | 1,353,000 | -1.00(-4.36%) |
Oct 10, 2007 | 22.08 | 22.96 | 21.92 | 22.96 | 897,300 | +0.77(+3.47%) |
Oct 09, 2007 | 22.11 | 22.45 | 22.01 | 22.19 | 771,700 | +0.03(+0.14%) |
Oct 08, 2007 | 22.16 | 22.23 | 21.83 | 22.16 | 346,100 | -0.10(-0.45%) |
Oct 05, 2007 | 22.41 | 22.50 | 21.91 | 22.26 | 628,200 | +0.28(+1.27%) |
Oct 04, 2007 | 21.17 | 22.00 | 21.17 | 21.98 | 672,500 | +0.55(+2.57%) |
Oct 03, 2007 | 21.12 | 21.92 | 21.12 | 21.43 | 723,315 | +0.06(+0.28%) |
Oct 02, 2007 | 21.43 | 21.80 | 21.18 | 21.37 | 708,100 | -0.44(-2.02%) |
Oct 01, 2007 | 21.35 | 21.81 | 21.05 | 21.81 | 968,300 | +0.67(+3.17%) |
Sep 28, 2007 | 22.06 | 22.29 | 21.00 | 21.14 | 1,504,300 | -0.72(-3.29%) |
Sep 27, 2007 | 21.75 | 22.25 | 21.67 | 21.86 | 795,200 | +0.15(+0.69%) |
Sep 26, 2007 | 21.81 | 22.12 | 21.40 | 21.71 | 786,900 | +0.10(+0.46%) |
Sep 25, 2007 | 21.80 | 21.90 | 21.43 | 21.61 | 558,100 | -0.40(-1.82%) |
Sep 24, 2007 | 22.44 | 22.44 | 21.90 | 22.01 | 563,200 | -0.25(-1.12%) |
Sep 21, 2007 | 21.83 | 22.34 | 21.79 | 22.26 | 919,100 | +0.48(+2.20%) |
Sep 20, 2007 | 21.62 | 21.94 | 21.51 | 21.78 | 513,400 | +0.16(+0.74%) |
Sep 19, 2007 | 21.35 | 21.76 | 21.35 | 21.62 | 591,800 | +0.41(+1.93%) |
Sep 18, 2007 | 20.06 | 21.37 | 20.05 | 21.21 | 805,700 | +1.16(+5.79%) |
Sep 17, 2007 | 20.60 | 20.63 | 19.83 | 20.05 | 863,500 | -0.52(-2.53%) |
Sep 14, 2007 | 19.90 | 20.91 | 19.82 | 20.57 | 1,138,900 | +0.53(+2.64%) |
Sep 13, 2007 | 20.30 | 20.40 | 19.95 | 20.04 | 879,300 | -0.05(-0.25%) |
Sep 12, 2007 | 20.00 | 20.45 | 19.89 | 20.09 | 889,700 | +0.13(+0.65%) |
Sep 11, 2007 | 19.12 | 20.03 | 19.11 | 19.96 | 837,400 | +0.84(+4.39%) |
Sep 10, 2007 | 19.34 | 19.60 | 18.97 | 19.12 | 1,001,700 | -0.39(-2.00%) |
Sep 07, 2007 | 19.73 | 19.84 | 19.33 | 19.51 | 744,900 | -0.49(-2.45%) |
Sep 06, 2007 | 20.39 | 20.81 | 19.77 | 20.00 | 1,754,800 | -0.39(-1.91%) |
Sep 05, 2007 | 20.54 | 20.71 | 20.12 | 20.39 | 1,126,100 | -0.33(-1.59%) |
Sep 04, 2007 | 20.01 | 20.91 | 20.01 | 20.72 | 1,031,000 | +0.73(+3.65%) |
Aug 31, 2007 | 19.64 | 20.23 | 19.64 | 19.99 | 1,187,300 | +0.48(+2.46%) |
Aug 30, 2007 | 19.52 | 19.92 | 19.30 | 19.51 | 925,500 | -0.01(-0.05%) |
Aug 29, 2007 | 18.97 | 19.66 | 18.81 | 19.52 | 693,100 | +0.60(+3.17%) |
Aug 28, 2007 | 19.07 | 19.18 | 18.80 | 18.92 | 492,200 | -0.14(-0.73%) |
Aug 27, 2007 | 19.50 | 19.62 | 19.01 | 19.06 | 370,700 | -0.40(-2.06%) |
Aug 24, 2007 | 19.25 | 19.46 | 19.20 | 19.46 | 408,600 | +0.22(+1.14%) |
Aug 23, 2007 | 19.37 | 19.67 | 19.07 | 19.24 | 559,700 | -0.13(-0.67%) |
Aug 22, 2007 | 19.22 | 19.52 | 18.89 | 19.37 | 569,400 | +0.59(+3.14%) |
Aug 21, 2007 | 18.90 | 19.17 | 18.56 | 18.78 | 712,700 | -0.12(-0.63%) |
Aug 20, 2007 | 18.95 | 19.14 | 18.53 | 18.90 | 715,500 | +0.03(+0.16%) |
Aug 17, 2007 | 18.98 | 19.36 | 18.16 | 18.87 | 1,425,900 | +0.37(+2.00%) |
Aug 16, 2007 | 18.78 | 19.15 | 17.10 | 18.50 | 3,422,200 | -0.32(-1.70%) |
Aug 15, 2007 | 20.43 | 20.63 | 18.78 | 18.82 | 2,147,400 | -1.68(-8.20%) |
Aug 14, 2007 | 20.86 | 21.11 | 20.00 | 20.50 | 1,098,500 | -0.39(-1.87%) |
Aug 13, 2007 | 21.23 | 21.89 | 20.56 | 20.89 | 1,409,500 | -0.34(-1.60%) |
Aug 10, 2007 | 21.56 | 22.10 | 20.78 | 21.23 | 2,057,100 | -0.82(-3.72%) |
Aug 09, 2007 | 21.64 | 22.42 | 20.86 | 22.05 | 3,096,031 | +0.41(+1.89%) |
Aug 08, 2007 | 19.67 | 22.20 | 19.60 | 21.64 | 4,046,953 | +2.04(+10.41%) |
Aug 07, 2007 | 20.10 | 20.44 | 19.11 | 19.60 | 3,514,988 | -0.50(-2.49%) |
Aug 06, 2007 | 20.56 | 20.56 | 18.56 | 20.10 | 5,042,721 | +0.33(+1.67%) |
Aug 03, 2007 | 19.50 | 21.60 | 18.56 | 19.77 | 10,123,781 | -6.64(-25.14%) |
Aug 02, 2007 | 26.39 | 26.55 | 25.67 | 26.41 | 1,924,600 | +0.00(+0.00%) |