Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.81 | 20.97 | 20.03 | 20.12 | 2,032,312 | -0.52(-2.52%) |
Oct 30, 2007 | 20.32 | 20.71 | 20.05 | 20.64 | 265,332 | +0.14(+0.71%) |
Oct 29, 2007 | 20.89 | 20.89 | 20.16 | 20.49 | 460,567 | -0.22(-1.07%) |
Oct 26, 2007 | 20.46 | 20.92 | 20.20 | 20.71 | 2,190,785 | +0.78(+3.91%) |
Oct 25, 2007 | 19.75 | 20.37 | 19.53 | 19.93 | 448,728 | +0.13(+0.68%) |
Oct 24, 2007 | 19.37 | 19.80 | 18.92 | 19.80 | 393,377 | +0.29(+1.48%) |
Oct 23, 2007 | 19.94 | 20.13 | 19.28 | 19.51 | 417,340 | -0.11(-0.54%) |
Oct 22, 2007 | 18.37 | 19.91 | 18.37 | 19.62 | 412,797 | +0.93(+5.00%) |
Oct 19, 2007 | 18.71 | 18.95 | 18.58 | 18.68 | 459,736 | -0.17(-0.92%) |
Oct 18, 2007 | 18.81 | 19.02 | 18.44 | 18.85 | 400,335 | -0.16(-0.86%) |
Oct 17, 2007 | 19.60 | 19.73 | 18.68 | 19.02 | 722,680 | -0.23(-1.20%) |
Oct 16, 2007 | 19.79 | 19.79 | 19.25 | 19.25 | 843,404 | -0.78(-3.89%) |
Oct 15, 2007 | 20.53 | 21.01 | 19.87 | 20.03 | 913,138 | -0.89(-4.24%) |
Oct 12, 2007 | 21.18 | 21.25 | 20.74 | 20.92 | 400,958 | -0.58(-2.69%) |
Oct 11, 2007 | 21.67 | 21.92 | 21.32 | 21.49 | 523,291 | +0.15(+0.72%) |
Oct 10, 2007 | 21.32 | 21.58 | 21.25 | 21.34 | 615,820 | +0.18(+0.87%) |
Oct 09, 2007 | 21.14 | 21.29 | 20.85 | 21.16 | 294,306 | +0.11(+0.50%) |
Oct 08, 2007 | 21.89 | 21.89 | 21.05 | 21.05 | 346,438 | -0.89(-4.04%) |
Oct 05, 2007 | 21.79 | 22.10 | 21.38 | 21.94 | 673,664 | +0.75(+3.55%) |
Oct 04, 2007 | 21.50 | 21.52 | 20.78 | 21.18 | 447,690 | -0.50(-2.31%) |
Oct 03, 2007 | 21.09 | 22.13 | 20.94 | 21.69 | 1,096,638 | +0.64(+3.02%) |
Oct 02, 2007 | 20.32 | 21.43 | 20.22 | 21.05 | 1,182,209 | +1.07(+5.35%) |
Oct 01, 2007 | 19.50 | 20.11 | 18.94 | 19.98 | 715,411 | +0.85(+4.43%) |
Sep 28, 2007 | 19.55 | 19.55 | 19.07 | 19.13 | 375,100 | -0.27(-1.39%) |
Sep 27, 2007 | 19.18 | 19.60 | 18.94 | 19.40 | 535,961 | +0.24(+1.26%) |
Sep 26, 2007 | 19.74 | 19.79 | 19.07 | 19.16 | 524,070 | -0.56(-2.83%) |
Sep 25, 2007 | 20.03 | 20.03 | 19.48 | 19.72 | 814,898 | -0.79(-3.85%) |
Sep 24, 2007 | 21.76 | 21.83 | 20.29 | 20.51 | 1,248,465 | -1.06(-4.91%) |
Sep 21, 2007 | 21.83 | 22.04 | 21.06 | 21.57 | 155,564 | -0.02(-0.09%) |
Sep 20, 2007 | 22.34 | 22.51 | 21.44 | 21.59 | 410,097 | -1.02(-4.51%) |
Sep 19, 2007 | 23.54 | 24.27 | 22.36 | 22.61 | 1,733,021 | -0.44(-1.92%) |
Sep 18, 2007 | 21.94 | 23.11 | 21.41 | 23.05 | 1,315,343 | +1.48(+6.87%) |
Sep 17, 2007 | 21.36 | 21.74 | 21.27 | 21.57 | 370,634 | +0.31(+1.45%) |
Sep 14, 2007 | 20.42 | 21.32 | 20.34 | 21.26 | 2,086,210 | +0.58(+2.79%) |
Sep 13, 2007 | 20.64 | 20.95 | 20.58 | 20.68 | 312,583 | +0.10(+0.47%) |
Sep 12, 2007 | 20.80 | 21.00 | 20.59 | 20.59 | 152,241 | -0.16(-0.79%) |
Sep 11, 2007 | 20.81 | 21.03 | 20.63 | 20.75 | 341,453 | -0.02(-0.09%) |
Sep 10, 2007 | 21.45 | 21.46 | 20.69 | 20.77 | 139,468 | -0.40(-1.91%) |
Sep 07, 2007 | 21.42 | 21.48 | 21.11 | 21.18 | 389,950 | -0.81(-3.68%) |
Sep 06, 2007 | 22.32 | 22.32 | 21.71 | 21.98 | 177,788 | -0.18(-0.83%) |
Sep 05, 2007 | 22.84 | 22.84 | 22.11 | 22.17 | 110,286 | -1.09(-4.68%) |
Sep 04, 2007 | 22.77 | 23.52 | 22.51 | 23.26 | 267,928 | +0.49(+2.16%) |
Aug 31, 2007 | 23.01 | 23.57 | 22.34 | 22.76 | 225,558 | +0.56(+2.52%) |
Aug 30, 2007 | 21.96 | 22.45 | 21.87 | 22.21 | 544,477 | -0.05(-0.22%) |
Aug 29, 2007 | 21.80 | 22.33 | 21.45 | 22.25 | 224,520 | +0.58(+2.67%) |
Aug 28, 2007 | 22.36 | 22.36 | 21.58 | 21.68 | 514,464 | -1.07(-4.70%) |
Aug 27, 2007 | 23.59 | 23.86 | 22.73 | 22.74 | 434,397 | -0.85(-3.59%) |
Aug 24, 2007 | 23.49 | 23.67 | 23.25 | 23.59 | 171,557 | +0.13(+0.57%) |
Aug 23, 2007 | 23.93 | 24.22 | 23.39 | 23.46 | 197,208 | -0.27(-1.14%) |
Aug 22, 2007 | 24.08 | 24.26 | 23.37 | 23.73 | 189,211 | +0.16(+0.69%) |
Aug 21, 2007 | 23.27 | 23.75 | 23.11 | 23.56 | 168,649 | -0.14(-0.58%) |
Aug 20, 2007 | 24.17 | 24.17 | 23.33 | 23.70 | 372,192 | -0.31(-1.27%) |
Aug 17, 2007 | 25.11 | 25.16 | 23.27 | 24.01 | 1,301,739 | +0.52(+2.21%) |
Aug 16, 2007 | 22.18 | 23.72 | 21.45 | 23.49 | 466,902 | +0.68(+3.00%) |
Aug 15, 2007 | 23.39 | 23.82 | 22.80 | 22.80 | 489,645 | -1.03(-4.32%) |
Aug 14, 2007 | 24.75 | 24.87 | 23.76 | 23.83 | 402,516 | -0.98(-3.96%) |
Aug 13, 2007 | 26.85 | 26.94 | 24.82 | 24.82 | 171,349 | -1.57(-5.95%) |
Aug 10, 2007 | 27.14 | 27.52 | 26.38 | 26.38 | 831,410 | -1.27(-4.60%) |
Aug 09, 2007 | 26.56 | 28.23 | 26.48 | 27.66 | 1,826,381 | +0.16(+0.60%) |
Aug 08, 2007 | 26.00 | 28.45 | 26.00 | 27.49 | 2,245,202 | +1.92(+7.49%) |
Aug 07, 2007 | 24.07 | 25.84 | 23.96 | 25.58 | 1,157,390 | +1.32(+5.44%) |
Aug 06, 2007 | 24.38 | 24.41 | 22.99 | 24.26 | 512,699 | -0.06(-0.24%) |
Aug 03, 2007 | 24.53 | 25.84 | 24.26 | 24.31 | 128,771 | -1.52(-5.89%) |
Aug 02, 2007 | 25.40 | 26.09 | 25.34 | 25.84 | 1,203,810 | +0.73(+2.92%) |