Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.60 | 26.96 | 25.56 | 26.91 | 2,118,427 | +1.38(+5.42%) |
Oct 30, 2007 | 26.57 | 26.76 | 25.52 | 25.53 | 1,708,859 | -1.14(-4.28%) |
Oct 29, 2007 | 25.91 | 26.71 | 25.67 | 26.67 | 1,463,642 | +1.07(+4.20%) |
Oct 26, 2007 | 24.38 | 25.64 | 24.38 | 25.59 | 1,429,462 | +1.25(+5.14%) |
Oct 25, 2007 | 24.03 | 24.42 | 23.87 | 24.34 | 892,152 | +0.51(+2.16%) |
Oct 24, 2007 | 23.30 | 23.88 | 23.04 | 23.83 | 980,809 | +0.40(+1.73%) |
Oct 23, 2007 | 23.33 | 23.46 | 22.76 | 23.42 | 837,884 | +0.54(+2.37%) |
Oct 22, 2007 | 22.96 | 23.02 | 22.29 | 22.88 | 884,264 | -0.55(-2.33%) |
Oct 19, 2007 | 24.22 | 24.22 | 23.37 | 23.43 | 878,795 | -0.69(-2.88%) |
Oct 18, 2007 | 23.74 | 24.23 | 23.69 | 24.12 | 681,918 | +0.46(+1.93%) |
Oct 17, 2007 | 23.89 | 24.02 | 23.48 | 23.67 | 1,203,348 | -0.10(-0.42%) |
Oct 16, 2007 | 23.58 | 23.88 | 23.33 | 23.77 | 768,262 | +0.42(+1.79%) |
Oct 15, 2007 | 23.65 | 23.77 | 23.16 | 23.35 | 666,037 | +0.08(+0.33%) |
Oct 12, 2007 | 23.53 | 23.58 | 23.16 | 23.27 | 487,460 | -0.03(-0.14%) |
Oct 11, 2007 | 23.42 | 23.84 | 23.04 | 23.31 | 1,119,738 | +0.14(+0.62%) |
Oct 10, 2007 | 22.53 | 23.22 | 22.47 | 23.16 | 653,207 | +0.54(+2.37%) |
Oct 09, 2007 | 21.84 | 22.63 | 21.73 | 22.63 | 718,832 | +0.70(+3.21%) |
Oct 08, 2007 | 22.66 | 22.73 | 21.87 | 21.92 | 771,838 | -0.93(-4.08%) |
Oct 05, 2007 | 22.40 | 22.89 | 22.21 | 22.85 | 662,251 | +0.68(+3.04%) |
Oct 04, 2007 | 22.08 | 22.32 | 21.78 | 22.18 | 1,146,346 | +0.23(+1.04%) |
Oct 03, 2007 | 22.34 | 22.34 | 21.91 | 21.95 | 607,353 | -0.30(-1.37%) |
Oct 02, 2007 | 21.99 | 22.34 | 21.91 | 22.25 | 803,178 | +0.05(+0.21%) |
Oct 01, 2007 | 21.35 | 22.21 | 21.30 | 22.21 | 1,082,298 | +0.96(+4.52%) |
Sep 28, 2007 | 21.49 | 21.98 | 21.12 | 21.25 | 896,674 | -0.19(-0.91%) |
Sep 27, 2007 | 21.46 | 21.60 | 21.19 | 21.44 | 1,304,205 | +0.23(+1.08%) |
Sep 26, 2007 | 21.29 | 21.34 | 20.75 | 21.21 | 1,356,790 | +0.17(+0.81%) |
Sep 25, 2007 | 21.10 | 21.30 | 20.82 | 21.04 | 1,164,225 | -0.42(-1.97%) |
Sep 24, 2007 | 21.75 | 21.92 | 21.29 | 21.47 | 550,877 | -0.37(-1.68%) |
Sep 21, 2007 | 22.02 | 22.16 | 21.76 | 21.83 | 624,180 | -0.09(-0.41%) |
Sep 20, 2007 | 21.80 | 22.11 | 21.66 | 21.92 | 495,663 | +0.11(+0.52%) |
Sep 19, 2007 | 21.61 | 22.23 | 21.47 | 21.81 | 999,950 | +0.49(+2.32%) |
Sep 18, 2007 | 20.96 | 21.37 | 20.54 | 21.31 | 652,891 | +0.58(+2.77%) |
Sep 17, 2007 | 20.75 | 21.08 | 20.63 | 20.74 | 627,335 | -0.18(-0.86%) |
Sep 14, 2007 | 20.86 | 21.19 | 20.76 | 20.92 | 616,608 | +0.02(+0.11%) |
Sep 13, 2007 | 20.86 | 21.20 | 20.76 | 20.89 | 983,439 | +0.16(+0.76%) |
Sep 12, 2007 | 20.18 | 21.09 | 20.08 | 20.74 | 1,483,204 | +0.62(+3.10%) |
Sep 11, 2007 | 19.82 | 20.17 | 19.46 | 20.12 | 734,187 | +0.57(+2.89%) |
Sep 10, 2007 | 19.84 | 20.00 | 19.09 | 19.55 | 873,747 | -0.21(-1.08%) |
Sep 07, 2007 | 19.97 | 20.27 | 19.57 | 19.76 | 851,872 | -0.41(-2.05%) |
Sep 06, 2007 | 20.15 | 20.40 | 19.88 | 20.18 | 759,638 | +0.21(+1.07%) |
Sep 05, 2007 | 19.53 | 20.03 | 19.45 | 19.96 | 989,223 | +0.27(+1.38%) |
Sep 04, 2007 | 19.05 | 19.83 | 18.96 | 19.69 | 788,560 | +0.78(+4.12%) |
Aug 31, 2007 | 18.21 | 19.11 | 18.21 | 18.91 | 1,039,809 | +0.83(+4.60%) |
Aug 30, 2007 | 18.16 | 18.59 | 17.99 | 18.08 | 812,433 | -0.31(-1.71%) |
Aug 29, 2007 | 18.01 | 18.40 | 17.93 | 18.39 | 712,943 | +0.49(+2.74%) |
Aug 28, 2007 | 18.51 | 18.61 | 17.89 | 17.90 | 694,118 | -0.78(-4.20%) |
Aug 27, 2007 | 19.16 | 19.17 | 18.50 | 18.69 | 661,305 | -0.45(-2.36%) |
Aug 24, 2007 | 18.85 | 19.29 | 18.78 | 19.14 | 790,558 | +0.48(+2.57%) |
Aug 23, 2007 | 19.09 | 19.18 | 18.58 | 18.66 | 1,044,542 | -0.17(-0.88%) |
Aug 22, 2007 | 19.01 | 19.18 | 18.49 | 18.83 | 974,920 | +0.03(+0.18%) |
Aug 21, 2007 | 18.81 | 18.94 | 18.25 | 18.79 | 1,671,247 | -0.17(-0.88%) |
Aug 20, 2007 | 18.78 | 19.09 | 18.28 | 18.96 | 1,280,016 | -0.10(-0.50%) |
Aug 17, 2007 | 18.54 | 19.08 | 18.20 | 19.05 | 1,547,988 | +1.08(+6.03%) |
Aug 16, 2007 | 18.52 | 18.64 | 17.38 | 17.97 | 2,156,183 | -0.91(-4.83%) |
Aug 15, 2007 | 19.83 | 20.12 | 18.78 | 18.88 | 756,799 | -0.88(-4.47%) |
Aug 14, 2007 | 19.79 | 20.16 | 19.64 | 19.77 | 975,235 | +0.20(+1.04%) |
Aug 13, 2007 | 20.21 | 20.53 | 19.54 | 19.56 | 1,335,020 | -0.34(-1.70%) |
Aug 10, 2007 | 19.95 | 20.74 | 19.24 | 19.90 | 2,923,709 | -0.95(-4.56%) |
Aug 09, 2007 | 19.97 | 21.59 | 19.84 | 20.85 | 3,440,196 | +0.45(+2.21%) |
Aug 08, 2007 | 20.04 | 20.67 | 19.86 | 20.40 | 2,410,377 | +0.84(+4.30%) |
Aug 07, 2007 | 18.76 | 19.64 | 18.58 | 19.56 | 1,703,954 | +0.68(+3.63%) |
Aug 06, 2007 | 19.02 | 19.02 | 18.20 | 18.87 | 1,866,231 | -0.51(-2.65%) |
Aug 03, 2007 | 19.46 | 20.06 | 19.23 | 19.39 | 2,355,479 | -0.68(-3.36%) |
Aug 02, 2007 | 20.99 | 21.16 | 19.27 | 20.06 | 2,238,951 | +0.44(+2.25%) |