Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 40.42 | 41.06 | 40.29 | 40.73 | 1,828,957 | +0.45(+1.11%) |
Oct 30, 2007 | 40.42 | 40.86 | 40.09 | 40.28 | 1,716,685 | -0.14(-0.35%) |
Oct 29, 2007 | 40.88 | 40.89 | 40.24 | 40.42 | 1,349,797 | -0.24(-0.60%) |
Oct 26, 2007 | 40.35 | 40.92 | 40.27 | 40.66 | 2,625,824 | +0.69(+1.73%) |
Oct 25, 2007 | 39.11 | 39.99 | 38.68 | 39.97 | 2,549,805 | +0.98(+2.52%) |
Oct 24, 2007 | 38.17 | 39.05 | 37.60 | 38.99 | 1,367,502 | +0.53(+1.37%) |
Oct 23, 2007 | 38.39 | 38.71 | 38.15 | 38.47 | 2,148,912 | +0.14(+0.37%) |
Oct 22, 2007 | 38.00 | 38.84 | 37.75 | 38.32 | 2,686,808 | +0.07(+0.19%) |
Oct 19, 2007 | 38.80 | 39.07 | 38.25 | 38.25 | 2,276,782 | -0.76(-1.95%) |
Oct 18, 2007 | 38.86 | 39.10 | 38.25 | 39.01 | 1,236,822 | +0.06(+0.15%) |
Oct 17, 2007 | 40.29 | 40.29 | 38.90 | 38.96 | 2,941,423 | -0.11(-0.27%) |
Oct 16, 2007 | 39.21 | 39.21 | 38.30 | 39.06 | 1,627,035 | -0.18(-0.45%) |
Oct 15, 2007 | 38.94 | 39.28 | 38.47 | 39.24 | 1,332,514 | +0.06(+0.16%) |
Oct 12, 2007 | 39.07 | 39.31 | 38.36 | 39.18 | 2,460,717 | +0.14(+0.36%) |
Oct 11, 2007 | 39.90 | 40.21 | 38.58 | 39.03 | 3,327,561 | -1.33(-3.30%) |
Oct 10, 2007 | 40.21 | 40.81 | 39.18 | 40.37 | 4,658,108 | +0.41(+1.02%) |
Oct 09, 2007 | 38.42 | 41.05 | 37.56 | 39.96 | 9,432,985 | +3.79(+10.47%) |
Oct 08, 2007 | 35.57 | 36.45 | 35.43 | 36.17 | 1,305,675 | +0.82(+2.31%) |
Oct 05, 2007 | 35.15 | 36.05 | 35.15 | 35.36 | 1,422,444 | -0.21(-0.60%) |
Oct 04, 2007 | 35.85 | 36.14 | 35.38 | 35.57 | 1,264,644 | +17.70(+99.02%) |
Oct 03, 2007 | 17.88 | 17.99 | 17.80 | 17.87 | 1,181,178 | -0.07(-0.38%) |
Oct 02, 2007 | 18.05 | 18.11 | 17.83 | 17.94 | 1,374,809 | -0.10(-0.56%) |
Oct 01, 2007 | 17.79 | 18.15 | 17.67 | 18.04 | 1,334,621 | +0.31(+1.74%) |
Sep 28, 2007 | 17.79 | 18.07 | 17.64 | 17.73 | 1,789,893 | +0.02(+0.11%) |
Sep 27, 2007 | 17.79 | 17.89 | 17.47 | 17.71 | 1,711,767 | -0.04(-0.22%) |
Sep 26, 2007 | 17.73 | 17.79 | 17.41 | 17.75 | 2,135,844 | +0.24(+1.37%) |
Sep 25, 2007 | 17.19 | 17.58 | 17.15 | 17.51 | 2,084,696 | +0.31(+1.79%) |
Sep 24, 2007 | 17.52 | 17.58 | 17.17 | 17.20 | 2,063,338 | -0.30(-1.73%) |
Sep 21, 2007 | 17.59 | 17.62 | 17.31 | 17.51 | 8,764,269 | +0.16(+0.94%) |
Sep 20, 2007 | 17.58 | 17.77 | 17.24 | 17.34 | 2,924,982 | -0.24(-1.37%) |
Sep 19, 2007 | 16.93 | 17.68 | 16.91 | 17.58 | 2,907,840 | +0.65(+3.83%) |
Sep 18, 2007 | 17.05 | 17.05 | 16.88 | 16.93 | 2,657,159 | -0.01(-0.07%) |
Sep 17, 2007 | 16.68 | 17.21 | 16.68 | 16.95 | 3,666,907 | +0.28(+1.68%) |
Sep 14, 2007 | 16.57 | 16.72 | 16.50 | 16.67 | 1,355,137 | +0.04(+0.26%) |
Sep 13, 2007 | 16.64 | 16.81 | 16.56 | 16.62 | 2,495,846 | -0.02(-0.12%) |
Sep 12, 2007 | 16.19 | 16.74 | 16.17 | 16.64 | 3,491,543 | +0.46(+2.81%) |
Sep 11, 2007 | 16.03 | 16.22 | 15.95 | 16.19 | 1,313,544 | +0.16(+1.00%) |
Sep 10, 2007 | 15.91 | 16.10 | 15.88 | 16.03 | 1,679,448 | +0.15(+0.95%) |
Sep 07, 2007 | 15.71 | 15.95 | 15.65 | 15.88 | 2,358,422 | +0.10(+0.63%) |
Sep 06, 2007 | 15.92 | 16.02 | 15.70 | 15.78 | 2,047,319 | -0.14(-0.87%) |
Sep 05, 2007 | 15.97 | 15.99 | 15.72 | 15.92 | 3,030,651 | -0.18(-1.09%) |
Sep 04, 2007 | 15.92 | 16.19 | 15.76 | 16.09 | 2,867,941 | +0.18(+1.11%) |
Aug 31, 2007 | 15.78 | 15.94 | 15.64 | 15.92 | 1,734,249 | +0.25(+1.57%) |
Aug 30, 2007 | 15.70 | 15.71 | 15.50 | 15.67 | 1,463,896 | -0.03(-0.19%) |
Aug 29, 2007 | 15.75 | 15.94 | 15.37 | 15.70 | 2,888,729 | +0.26(+1.71%) |
Aug 28, 2007 | 15.39 | 15.59 | 15.32 | 15.44 | 3,238,895 | +0.05(+0.31%) |
Aug 27, 2007 | 15.33 | 15.46 | 15.26 | 15.39 | 1,347,830 | +0.11(+0.70%) |
Aug 24, 2007 | 15.25 | 15.31 | 15.09 | 15.28 | 1,524,880 | +0.00(+0.02%) |
Aug 23, 2007 | 15.66 | 15.81 | 15.23 | 15.28 | 1,672,703 | -0.38(-2.42%) |
Aug 22, 2007 | 15.27 | 15.67 | 15.27 | 15.66 | 1,712,891 | +0.41(+2.72%) |
Aug 21, 2007 | 15.36 | 15.36 | 15.16 | 15.24 | 973,776 | -0.05(-0.35%) |
Aug 20, 2007 | 15.27 | 15.49 | 15.13 | 15.30 | 1,490,032 | +0.14(+0.93%) |
Aug 17, 2007 | 15.30 | 15.44 | 15.00 | 15.16 | 2,091,722 | +0.18(+1.20%) |
Aug 16, 2007 | 14.96 | 15.06 | 14.78 | 14.98 | 2,487,977 | +0.02(+0.14%) |
Aug 15, 2007 | 15.24 | 15.36 | 14.95 | 14.96 | 2,210,599 | -0.01(-0.04%) |
Aug 14, 2007 | 15.38 | 15.44 | 14.94 | 14.96 | 2,318,234 | -0.39(-2.56%) |
Aug 13, 2007 | 14.97 | 15.54 | 14.86 | 15.35 | 3,051,728 | +0.64(+4.37%) |
Aug 10, 2007 | 14.40 | 14.75 | 14.40 | 14.71 | 3,602,219 | +0.14(+0.95%) |
Aug 09, 2007 | 15.47 | 16.08 | 14.49 | 14.57 | 4,883,496 | -0.90(-5.81%) |
Aug 08, 2007 | 16.14 | 16.14 | 15.07 | 15.47 | 6,783,771 | -0.72(-4.43%) |
Aug 07, 2007 | 16.40 | 17.21 | 16.03 | 16.19 | 5,102,518 | -0.21(-1.28%) |
Aug 06, 2007 | 16.21 | 16.41 | 16.12 | 16.40 | 2,555,004 | +0.19(+1.19%) |
Aug 03, 2007 | 16.36 | 16.42 | 15.97 | 16.21 | 2,243,479 | +0.23(+1.45%) |
Aug 02, 2007 | 16.10 | 16.17 | 15.90 | 15.97 | 3,148,122 | -0.09(-0.55%) |