Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 40.43 | 41.07 | 40.30 | 40.74 | 1,828,461 | +0.45(+1.11%) |
Oct 30, 2007 | 40.43 | 40.87 | 40.10 | 40.29 | 1,716,219 | -0.14(-0.35%) |
Oct 29, 2007 | 40.90 | 40.90 | 40.25 | 40.43 | 1,349,431 | -0.24(-0.59%) |
Oct 26, 2007 | 40.36 | 40.93 | 40.28 | 40.68 | 2,625,112 | +0.69(+1.73%) |
Oct 25, 2007 | 39.12 | 40.00 | 38.69 | 39.98 | 2,549,113 | +0.98(+2.52%) |
Oct 24, 2007 | 38.18 | 39.06 | 37.61 | 39.00 | 1,367,131 | +0.53(+1.37%) |
Oct 23, 2007 | 38.40 | 38.72 | 38.16 | 38.48 | 2,148,329 | +0.14(+0.37%) |
Oct 22, 2007 | 38.01 | 38.85 | 37.76 | 38.33 | 2,686,079 | +0.07(+0.19%) |
Oct 19, 2007 | 38.81 | 39.08 | 38.26 | 38.26 | 2,276,164 | -0.76(-1.95%) |
Oct 18, 2007 | 38.87 | 39.11 | 38.26 | 39.02 | 1,236,487 | +0.06(+0.15%) |
Oct 17, 2007 | 40.31 | 40.31 | 38.91 | 38.97 | 2,940,625 | -0.11(-0.27%) |
Oct 16, 2007 | 39.22 | 39.22 | 38.31 | 39.07 | 1,626,594 | -0.18(-0.45%) |
Oct 15, 2007 | 38.95 | 39.29 | 38.48 | 39.25 | 1,332,152 | +0.06(+0.16%) |
Oct 12, 2007 | 39.08 | 39.32 | 38.37 | 39.19 | 2,460,050 | +0.14(+0.36%) |
Oct 11, 2007 | 39.91 | 40.22 | 38.59 | 39.05 | 3,326,659 | -1.33(-3.30%) |
Oct 10, 2007 | 40.22 | 40.82 | 39.19 | 40.38 | 4,656,845 | +0.41(+1.01%) |
Oct 09, 2007 | 38.43 | 41.06 | 37.57 | 39.97 | 9,430,427 | +3.79(+10.47%) |
Oct 08, 2007 | 35.58 | 36.46 | 35.44 | 36.18 | 1,305,321 | +0.82(+2.31%) |
Oct 05, 2007 | 35.16 | 36.06 | 35.16 | 35.37 | 1,422,058 | -0.21(-0.60%) |
Oct 04, 2007 | 35.86 | 36.15 | 35.39 | 35.58 | 1,264,301 | +17.70(+99.02%) |
Oct 03, 2007 | 17.89 | 18.00 | 17.81 | 17.88 | 1,180,857 | -0.07(-0.38%) |
Oct 02, 2007 | 18.05 | 18.11 | 17.84 | 17.94 | 1,374,436 | -0.10(-0.56%) |
Oct 01, 2007 | 17.80 | 18.15 | 17.68 | 18.05 | 1,334,259 | +0.31(+1.74%) |
Sep 28, 2007 | 17.80 | 18.07 | 17.65 | 17.74 | 1,789,408 | +0.02(+0.11%) |
Sep 27, 2007 | 17.80 | 17.90 | 17.47 | 17.72 | 1,711,302 | -0.04(-0.22%) |
Sep 26, 2007 | 17.74 | 17.80 | 17.41 | 17.76 | 2,135,265 | +0.24(+1.37%) |
Sep 25, 2007 | 17.19 | 17.59 | 17.15 | 17.52 | 2,084,131 | +0.31(+1.79%) |
Sep 24, 2007 | 17.52 | 17.58 | 17.18 | 17.21 | 2,062,778 | -0.30(-1.73%) |
Sep 21, 2007 | 17.60 | 17.62 | 17.32 | 17.51 | 8,761,892 | +0.16(+0.94%) |
Sep 20, 2007 | 17.59 | 17.77 | 17.24 | 17.35 | 2,924,189 | -0.24(-1.37%) |
Sep 19, 2007 | 16.94 | 17.69 | 16.91 | 17.59 | 2,907,051 | +0.65(+3.84%) |
Sep 18, 2007 | 17.06 | 17.06 | 16.88 | 16.94 | 2,656,438 | -0.01(-0.07%) |
Sep 17, 2007 | 16.68 | 17.21 | 16.68 | 16.95 | 3,665,913 | +0.28(+1.68%) |
Sep 14, 2007 | 16.58 | 16.73 | 16.51 | 16.67 | 1,354,769 | +0.04(+0.26%) |
Sep 13, 2007 | 16.65 | 16.82 | 16.57 | 16.63 | 2,495,169 | -0.02(-0.12%) |
Sep 12, 2007 | 16.19 | 16.75 | 16.18 | 16.65 | 3,490,596 | +0.46(+2.81%) |
Sep 11, 2007 | 16.03 | 16.23 | 15.95 | 16.19 | 1,313,188 | +0.16(+1.00%) |
Sep 10, 2007 | 15.91 | 16.11 | 15.89 | 16.03 | 1,678,992 | +0.15(+0.95%) |
Sep 07, 2007 | 15.72 | 15.96 | 15.65 | 15.88 | 2,357,782 | +0.10(+0.63%) |
Sep 06, 2007 | 15.92 | 16.03 | 15.71 | 15.78 | 2,046,764 | -0.14(-0.87%) |
Sep 05, 2007 | 15.98 | 15.99 | 15.72 | 15.92 | 3,029,829 | -0.18(-1.09%) |
Sep 04, 2007 | 15.92 | 16.19 | 15.76 | 16.10 | 2,867,164 | +0.18(+1.11%) |
Aug 31, 2007 | 15.79 | 15.95 | 15.64 | 15.92 | 1,733,779 | +0.25(+1.57%) |
Aug 30, 2007 | 15.71 | 15.72 | 15.50 | 15.68 | 1,463,499 | -0.03(-0.19%) |
Aug 29, 2007 | 15.75 | 15.94 | 15.37 | 15.71 | 2,887,946 | +0.26(+1.71%) |
Aug 28, 2007 | 15.39 | 15.60 | 15.33 | 15.44 | 3,238,017 | +0.05(+0.31%) |
Aug 27, 2007 | 15.33 | 15.46 | 15.26 | 15.39 | 1,347,464 | +0.11(+0.70%) |
Aug 24, 2007 | 15.25 | 15.32 | 15.09 | 15.29 | 1,524,467 | +0.00(+0.02%) |
Aug 23, 2007 | 15.66 | 15.82 | 15.23 | 15.28 | 1,672,249 | -0.38(-2.42%) |
Aug 22, 2007 | 15.28 | 15.68 | 15.27 | 15.66 | 1,712,426 | +0.41(+2.72%) |
Aug 21, 2007 | 15.36 | 15.36 | 15.16 | 15.25 | 973,512 | -0.05(-0.35%) |
Aug 20, 2007 | 15.27 | 15.50 | 15.13 | 15.30 | 1,489,628 | +0.14(+0.93%) |
Aug 17, 2007 | 15.30 | 15.45 | 15.01 | 15.16 | 2,091,155 | +0.18(+1.20%) |
Aug 16, 2007 | 14.96 | 15.06 | 14.78 | 14.98 | 2,487,303 | +0.02(+0.14%) |
Aug 15, 2007 | 15.25 | 15.37 | 14.96 | 14.96 | 2,209,999 | -0.01(-0.04%) |
Aug 14, 2007 | 15.39 | 15.44 | 14.95 | 14.96 | 2,317,605 | -0.39(-2.56%) |
Aug 13, 2007 | 14.98 | 15.55 | 14.86 | 15.36 | 3,050,900 | +0.64(+4.37%) |
Aug 10, 2007 | 14.41 | 14.76 | 14.40 | 14.72 | 3,601,242 | +0.14(+0.95%) |
Aug 09, 2007 | 15.48 | 16.08 | 14.50 | 14.58 | 4,882,171 | -0.90(-5.81%) |
Aug 08, 2007 | 16.14 | 16.15 | 15.07 | 15.48 | 6,781,931 | -0.72(-4.43%) |
Aug 07, 2007 | 16.40 | 17.21 | 16.04 | 16.19 | 5,101,134 | -0.21(-1.28%) |
Aug 06, 2007 | 16.21 | 16.41 | 16.12 | 16.40 | 2,554,311 | +0.19(+1.19%) |
Aug 03, 2007 | 16.36 | 16.42 | 15.98 | 16.21 | 2,242,871 | +0.23(+1.45%) |
Aug 02, 2007 | 16.11 | 16.17 | 15.90 | 15.98 | 3,147,268 | -0.09(-0.55%) |