Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 26.80 | 27.66 | 26.62 | 27.66 | 12,389,313 | +1.07(+4.03%) |
Oct 30, 2007 | 26.51 | 26.73 | 26.36 | 26.58 | 6,080,904 | -0.56(-2.06%) |
Oct 29, 2007 | 26.61 | 27.15 | 26.54 | 27.14 | 7,906,026 | +0.84(+3.20%) |
Oct 26, 2007 | 25.97 | 26.42 | 25.77 | 26.30 | 8,467,358 | +0.87(+3.44%) |
Oct 25, 2007 | 25.80 | 25.81 | 25.09 | 25.43 | 6,795,176 | +0.12(+0.47%) |
Oct 24, 2007 | 25.07 | 25.49 | 24.50 | 25.31 | 9,720,606 | +0.12(+0.47%) |
Oct 23, 2007 | 24.72 | 25.19 | 24.55 | 25.19 | 7,185,542 | +0.86(+3.53%) |
Oct 22, 2007 | 23.90 | 24.64 | 23.22 | 24.33 | 9,846,997 | -0.78(-3.10%) |
Oct 19, 2007 | 25.73 | 25.78 | 24.77 | 25.11 | 8,928,085 | -0.50(-1.97%) |
Oct 18, 2007 | 25.30 | 25.68 | 25.01 | 25.62 | 7,804,151 | +0.61(+2.46%) |
Oct 17, 2007 | 25.91 | 26.06 | 24.77 | 25.00 | 9,640,325 | -0.53(-2.07%) |
Oct 16, 2007 | 26.14 | 26.14 | 25.29 | 25.53 | 7,507,797 | -0.53(-2.02%) |
Oct 15, 2007 | 26.07 | 26.36 | 25.69 | 26.06 | 10,227,913 | +0.45(+1.75%) |
Oct 12, 2007 | 25.35 | 25.81 | 25.10 | 25.61 | 7,079,081 | +0.38(+1.50%) |
Oct 11, 2007 | 25.10 | 26.10 | 24.80 | 25.23 | 12,967,540 | +0.39(+1.58%) |
Oct 10, 2007 | 24.62 | 25.12 | 24.53 | 24.84 | 9,548,865 | +0.52(+2.14%) |
Oct 09, 2007 | 23.75 | 24.33 | 23.66 | 24.32 | 6,559,287 | +0.36(+1.51%) |
Oct 08, 2007 | 23.89 | 24.13 | 23.71 | 23.96 | 3,057,410 | -0.34(-1.39%) |
Oct 05, 2007 | 23.79 | 24.69 | 23.74 | 24.29 | 8,283,677 | +0.37(+1.55%) |
Oct 04, 2007 | 23.25 | 23.96 | 23.03 | 23.92 | 8,037,880 | +0.48(+2.05%) |
Oct 03, 2007 | 24.03 | 24.04 | 23.42 | 23.44 | 6,606,097 | -0.36(-1.52%) |
Oct 02, 2007 | 23.66 | 23.85 | 23.16 | 23.81 | 9,395,544 | -0.76(-3.08%) |
Oct 01, 2007 | 24.15 | 24.73 | 24.06 | 24.56 | 8,630,715 | +0.50(+2.09%) |
Sep 28, 2007 | 23.85 | 24.40 | 23.74 | 24.06 | 13,559,866 | +0.71(+3.03%) |
Sep 27, 2007 | 23.53 | 23.55 | 23.07 | 23.35 | 9,299,677 | +0.18(+0.78%) |
Sep 26, 2007 | 23.52 | 23.74 | 22.70 | 23.17 | 12,420,689 | -0.23(-0.98%) |
Sep 25, 2007 | 23.09 | 23.54 | 22.98 | 23.40 | 10,364,632 | -0.23(-0.97%) |
Sep 24, 2007 | 23.64 | 24.11 | 23.54 | 23.62 | 11,895,166 | -0.18(-0.76%) |
Sep 21, 2007 | 24.13 | 24.15 | 23.51 | 23.81 | 13,918,766 | -0.07(-0.30%) |
Sep 20, 2007 | 23.51 | 24.04 | 23.30 | 23.88 | 17,408,182 | +1.08(+4.73%) |
Sep 19, 2007 | 22.97 | 23.05 | 22.55 | 22.80 | 10,921,772 | +0.06(+0.24%) |
Sep 18, 2007 | 22.03 | 22.87 | 21.80 | 22.74 | 14,097,317 | +0.84(+3.85%) |
Sep 17, 2007 | 21.80 | 22.04 | 21.61 | 21.90 | 10,620,718 | +0.36(+1.68%) |
Sep 14, 2007 | 21.69 | 21.89 | 21.33 | 21.54 | 9,402,911 | +0.01(+0.04%) |
Sep 13, 2007 | 21.22 | 21.64 | 21.11 | 21.53 | 8,352,907 | +0.06(+0.26%) |
Sep 12, 2007 | 21.22 | 21.48 | 21.07 | 21.48 | 8,289,902 | +0.27(+1.26%) |
Sep 11, 2007 | 20.54 | 21.31 | 20.48 | 21.21 | 12,251,616 | +0.80(+3.94%) |
Sep 10, 2007 | 20.63 | 20.78 | 20.24 | 20.41 | 8,622,839 | -0.06(-0.27%) |
Sep 07, 2007 | 20.57 | 20.81 | 20.31 | 20.46 | 13,554,531 | +0.17(+0.81%) |
Sep 06, 2007 | 19.30 | 20.38 | 19.30 | 20.29 | 18,262,274 | +1.42(+7.51%) |
Sep 05, 2007 | 18.74 | 19.08 | 18.70 | 18.88 | 5,578,131 | -0.16(-0.83%) |
Sep 04, 2007 | 18.89 | 19.26 | 18.68 | 19.04 | 7,274,322 | +0.48(+2.59%) |
Aug 31, 2007 | 18.70 | 18.73 | 18.51 | 18.56 | 5,752,412 | +0.36(+1.99%) |
Aug 30, 2007 | 18.04 | 18.52 | 18.03 | 18.19 | 5,295,751 | -0.13(-0.69%) |
Aug 29, 2007 | 17.96 | 18.41 | 17.89 | 18.32 | 6,197,134 | +0.65(+3.70%) |
Aug 28, 2007 | 17.84 | 18.15 | 17.65 | 17.67 | 8,049,059 | -0.39(-2.14%) |
Aug 27, 2007 | 18.26 | 18.29 | 17.99 | 18.05 | 4,763,000 | -0.39(-2.13%) |
Aug 24, 2007 | 18.26 | 18.58 | 18.04 | 18.44 | 6,679,963 | +0.31(+1.74%) |
Aug 23, 2007 | 18.26 | 18.46 | 17.93 | 18.13 | 14,745,281 | +0.33(+1.86%) |
Aug 22, 2007 | 17.55 | 17.87 | 17.38 | 17.80 | 10,108,292 | +0.61(+3.57%) |
Aug 21, 2007 | 16.87 | 17.28 | 16.81 | 17.19 | 9,436,828 | +0.17(+0.97%) |
Aug 20, 2007 | 17.17 | 17.69 | 16.75 | 17.02 | 15,867,056 | -0.04(-0.23%) |
Aug 17, 2007 | 17.87 | 17.97 | 16.58 | 17.06 | 20,855,390 | +0.09(+0.51%) |
Aug 16, 2007 | 18.13 | 18.26 | 16.53 | 16.97 | 25,839,810 | -1.50(-8.14%) |
Aug 15, 2007 | 18.73 | 19.00 | 18.38 | 18.48 | 9,392,622 | -0.60(-3.14%) |
Aug 14, 2007 | 19.41 | 19.57 | 19.03 | 19.07 | 10,315,600 | -0.43(-2.18%) |
Aug 13, 2007 | 19.89 | 19.96 | 19.48 | 19.50 | 7,615,516 | -0.28(-1.39%) |
Aug 10, 2007 | 19.73 | 20.25 | 19.48 | 19.78 | 14,317,074 | +0.16(+0.80%) |
Aug 09, 2007 | 19.41 | 19.70 | 19.16 | 19.62 | 15,711,194 | -0.61(-3.00%) |
Aug 08, 2007 | 19.79 | 20.46 | 19.79 | 20.22 | 12,216,049 | +0.76(+3.88%) |
Aug 07, 2007 | 19.05 | 19.64 | 19.00 | 19.47 | 9,195,985 | +0.20(+1.06%) |
Aug 06, 2007 | 19.41 | 19.43 | 18.92 | 19.26 | 7,942,356 | -0.35(-1.81%) |
Aug 03, 2007 | 19.84 | 19.89 | 19.59 | 19.62 | 12,259,280 | -0.07(-0.36%) |
Aug 02, 2007 | 19.69 | 19.93 | 19.48 | 19.69 | 7,876,340 | +0.16(+0.81%) |