Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.12 | 22.12 | 21.79 | 21.99 | 6,775,474 | +0.00(+0.00%) |
Oct 30, 2007 | 21.36 | 22.17 | 21.36 | 21.99 | 8,489,486 | +0.63(+2.94%) |
Oct 29, 2007 | 21.51 | 21.52 | 21.25 | 21.36 | 4,892,258 | -0.01(-0.03%) |
Oct 26, 2007 | 21.31 | 21.50 | 21.18 | 21.37 | 5,167,368 | +0.03(+0.15%) |
Oct 25, 2007 | 20.70 | 21.37 | 20.69 | 21.34 | 7,842,153 | +0.61(+2.95%) |
Oct 24, 2007 | 20.39 | 20.80 | 20.27 | 20.72 | 5,381,008 | +0.20(+0.98%) |
Oct 23, 2007 | 20.59 | 20.70 | 20.31 | 20.52 | 3,744,090 | +0.05(+0.24%) |
Oct 22, 2007 | 20.23 | 20.56 | 20.15 | 20.47 | 4,849,042 | +0.01(+0.05%) |
Oct 19, 2007 | 20.51 | 20.75 | 20.43 | 20.46 | 8,145,218 | -0.15(-0.72%) |
Oct 18, 2007 | 20.49 | 20.62 | 20.33 | 20.61 | 6,474,057 | +0.11(+0.56%) |
Oct 17, 2007 | 20.61 | 20.70 | 20.38 | 20.49 | 8,180,011 | +0.12(+0.59%) |
Oct 16, 2007 | 20.15 | 20.57 | 20.12 | 20.37 | 5,697,441 | +0.22(+1.08%) |
Oct 15, 2007 | 20.44 | 20.60 | 20.07 | 20.16 | 5,113,651 | -0.18(-0.89%) |
Oct 12, 2007 | 20.43 | 20.55 | 20.24 | 20.34 | 5,194,591 | +0.02(+0.11%) |
Oct 11, 2007 | 20.81 | 20.94 | 20.27 | 20.31 | 8,863,785 | -0.50(-2.39%) |
Oct 10, 2007 | 20.34 | 20.92 | 20.27 | 20.81 | 17,470,834 | +0.00(+0.00%) |
Oct 09, 2007 | 20.94 | 20.94 | 20.48 | 20.81 | 27,338,122 | +0.99(+5.02%) |
Oct 08, 2007 | 18.95 | 19.92 | 18.87 | 19.82 | 19,709,854 | +1.06(+5.65%) |
Oct 05, 2007 | 18.56 | 18.94 | 18.43 | 18.76 | 4,210,316 | +0.34(+1.87%) |
Oct 04, 2007 | 18.67 | 18.70 | 18.29 | 18.41 | 3,152,792 | -0.25(-1.32%) |
Oct 03, 2007 | 18.65 | 18.87 | 18.56 | 18.66 | 4,014,743 | -0.05(-0.29%) |
Oct 02, 2007 | 18.85 | 18.89 | 18.68 | 18.71 | 3,367,044 | -0.10(-0.52%) |
Oct 01, 2007 | 18.58 | 18.91 | 18.38 | 18.81 | 3,952,481 | +0.34(+1.83%) |
Sep 28, 2007 | 18.43 | 18.62 | 18.30 | 18.47 | 3,068,740 | +0.08(+0.42%) |
Sep 27, 2007 | 18.35 | 18.43 | 18.28 | 18.40 | 2,760,181 | +0.15(+0.84%) |
Sep 26, 2007 | 18.32 | 18.35 | 18.21 | 18.24 | 5,691,215 | +0.04(+0.24%) |
Sep 25, 2007 | 18.57 | 18.59 | 18.20 | 18.20 | 5,584,455 | -0.44(-2.34%) |
Sep 24, 2007 | 18.68 | 18.89 | 18.52 | 18.64 | 3,679,082 | -0.08(-0.44%) |
Sep 21, 2007 | 18.91 | 19.11 | 18.58 | 18.72 | 6,491,537 | +0.14(+0.74%) |
Sep 20, 2007 | 18.70 | 18.74 | 18.57 | 18.58 | 2,838,008 | -0.12(-0.64%) |
Sep 19, 2007 | 18.39 | 18.88 | 18.39 | 18.70 | 5,503,150 | +0.44(+2.42%) |
Sep 18, 2007 | 17.70 | 18.41 | 17.69 | 18.26 | 4,611,717 | +0.56(+3.15%) |
Sep 17, 2007 | 17.74 | 17.84 | 17.61 | 17.70 | 2,780,691 | -0.04(-0.25%) |
Sep 14, 2007 | 17.52 | 17.78 | 17.37 | 17.75 | 3,297,824 | +0.22(+1.28%) |
Sep 13, 2007 | 17.26 | 17.69 | 17.26 | 17.52 | 6,379,566 | +0.35(+2.04%) |
Sep 12, 2007 | 17.39 | 17.40 | 17.13 | 17.17 | 2,978,095 | -0.23(-1.35%) |
Sep 11, 2007 | 17.20 | 17.50 | 17.25 | 17.41 | 3,724,267 | +0.21(+1.24%) |
Sep 10, 2007 | 17.39 | 17.52 | 17.07 | 17.20 | 3,098,222 | -0.12(-0.69%) |
Sep 07, 2007 | 17.57 | 17.64 | 17.27 | 17.32 | 4,192,370 | -0.45(-2.55%) |
Sep 06, 2007 | 17.87 | 18.01 | 17.75 | 17.77 | 3,947,903 | -0.10(-0.55%) |
Sep 05, 2007 | 17.67 | 17.94 | 17.56 | 17.87 | 3,578,732 | +0.02(+0.09%) |
Sep 04, 2007 | 17.85 | 17.94 | 17.62 | 17.85 | 3,536,248 | -0.02(-0.09%) |
Aug 31, 2007 | 17.81 | 18.02 | 17.72 | 17.87 | 2,779,958 | +0.20(+1.11%) |
Aug 30, 2007 | 17.29 | 17.81 | 17.29 | 17.67 | 3,462,633 | +0.01(+0.06%) |
Aug 29, 2007 | 17.78 | 17.78 | 17.23 | 17.66 | 5,299,153 | +0.04(+0.22%) |
Aug 28, 2007 | 17.75 | 17.90 | 17.57 | 17.62 | 4,407,171 | -0.25(-1.38%) |
Aug 27, 2007 | 18.06 | 18.21 | 17.86 | 17.87 | 3,055,372 | -0.21(-1.15%) |
Aug 24, 2007 | 17.66 | 18.08 | 17.62 | 18.08 | 3,183,374 | +0.49(+2.76%) |
Aug 23, 2007 | 17.73 | 17.78 | 17.42 | 17.59 | 2,826,837 | +0.01(+0.06%) |
Aug 22, 2007 | 17.59 | 17.63 | 17.32 | 17.58 | 3,042,004 | +0.32(+1.83%) |
Aug 21, 2007 | 17.04 | 17.33 | 16.99 | 17.26 | 3,471,057 | +0.20(+1.18%) |
Aug 20, 2007 | 17.21 | 17.39 | 16.88 | 17.06 | 3,650,332 | -0.03(-0.19%) |
Aug 17, 2007 | 16.93 | 17.20 | 16.11 | 17.09 | 8,452,129 | +0.57(+3.47%) |
Aug 16, 2007 | 15.56 | 16.59 | 15.49 | 16.52 | 8,541,492 | +0.34(+2.13%) |
Aug 15, 2007 | 16.69 | 16.91 | 16.13 | 16.18 | 4,603,293 | -0.52(-3.11%) |
Aug 14, 2007 | 16.72 | 16.86 | 16.52 | 16.69 | 4,603,660 | -0.08(-0.49%) |
Aug 13, 2007 | 17.10 | 17.27 | 16.69 | 16.78 | 4,500,929 | -0.26(-1.51%) |
Aug 10, 2007 | 16.86 | 17.25 | 15.87 | 17.03 | 7,145,744 | +0.60(+3.62%) |
Aug 09, 2007 | 16.67 | 17.55 | 16.16 | 16.44 | 9,508,004 | -0.93(-5.38%) |
Aug 08, 2007 | 17.43 | 17.76 | 17.10 | 17.37 | 5,938,272 | -0.06(-0.34%) |
Aug 07, 2007 | 17.94 | 17.94 | 17.00 | 17.43 | 5,854,905 | -0.08(-0.47%) |
Aug 06, 2007 | 17.13 | 17.51 | 16.91 | 17.51 | 4,490,337 | +0.31(+1.81%) |
Aug 03, 2007 | 17.29 | 17.45 | 17.20 | 17.20 | 4,503,604 | -0.25(-1.44%) |
Aug 02, 2007 | 16.84 | 17.55 | 16.84 | 17.45 | 6,578,679 | +0.19(+1.07%) |