Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.91 | 20.39 | 19.77 | 20.19 | 4,447,808 | +0.43(+2.16%) |
Oct 30, 2007 | 20.10 | 20.10 | 19.71 | 19.76 | 5,207,846 | -0.40(-1.98%) |
Oct 29, 2007 | 20.10 | 20.38 | 19.90 | 20.16 | 3,014,336 | +0.26(+1.32%) |
Oct 26, 2007 | 19.73 | 20.00 | 19.55 | 19.90 | 3,123,829 | +0.28(+1.45%) |
Oct 25, 2007 | 19.45 | 19.70 | 19.30 | 19.61 | 4,309,386 | +0.23(+1.18%) |
Oct 24, 2007 | 19.34 | 19.45 | 19.02 | 19.38 | 4,708,539 | -0.03(-0.14%) |
Oct 23, 2007 | 19.27 | 19.43 | 19.04 | 19.41 | 3,439,672 | +0.17(+0.91%) |
Oct 22, 2007 | 19.06 | 19.32 | 18.87 | 19.24 | 4,302,612 | +0.07(+0.34%) |
Oct 19, 2007 | 19.66 | 19.76 | 19.12 | 19.17 | 5,996,814 | -0.49(-2.50%) |
Oct 18, 2007 | 19.21 | 19.88 | 19.15 | 19.66 | 5,416,028 | +0.40(+2.07%) |
Oct 17, 2007 | 19.26 | 19.48 | 19.07 | 19.26 | 5,033,720 | +0.19(+1.00%) |
Oct 16, 2007 | 19.26 | 19.31 | 18.92 | 19.07 | 3,567,291 | -0.20(-1.05%) |
Oct 15, 2007 | 19.38 | 19.59 | 19.06 | 19.27 | 6,100,814 | -0.21(-1.09%) |
Oct 12, 2007 | 19.86 | 19.90 | 19.40 | 19.49 | 4,060,930 | -0.24(-1.22%) |
Oct 11, 2007 | 19.80 | 19.92 | 19.44 | 19.73 | 6,888,500 | -0.03(-0.17%) |
Oct 10, 2007 | 19.55 | 20.01 | 19.54 | 19.76 | 9,064,066 | -0.48(-2.37%) |
Oct 09, 2007 | 19.96 | 20.31 | 19.82 | 20.24 | 6,490,079 | +0.35(+1.76%) |
Oct 08, 2007 | 19.91 | 19.93 | 19.79 | 19.89 | 3,140,392 | -0.01(-0.03%) |
Oct 05, 2007 | 19.60 | 19.93 | 19.57 | 19.90 | 9,557,881 | +0.44(+2.27%) |
Oct 04, 2007 | 19.63 | 19.65 | 19.38 | 19.45 | 2,084,566 | -0.10(-0.50%) |
Oct 03, 2007 | 19.63 | 19.72 | 19.51 | 19.55 | 3,597,685 | -0.13(-0.64%) |
Oct 02, 2007 | 19.67 | 19.74 | 19.58 | 19.68 | 6,929,147 | +0.02(+0.08%) |
Oct 01, 2007 | 19.63 | 19.74 | 19.16 | 19.66 | 6,414,877 | +0.07(+0.36%) |
Sep 28, 2007 | 19.58 | 19.65 | 19.38 | 19.59 | 4,833,045 | -0.03(-0.14%) |
Sep 27, 2007 | 19.65 | 19.71 | 19.45 | 19.62 | 6,137,067 | +0.01(+0.03%) |
Sep 26, 2007 | 19.63 | 19.68 | 19.53 | 19.61 | 5,703,858 | +0.07(+0.36%) |
Sep 25, 2007 | 19.42 | 19.62 | 19.38 | 19.54 | 6,110,701 | +0.10(+0.53%) |
Sep 24, 2007 | 19.59 | 19.69 | 19.39 | 19.44 | 5,420,056 | -0.15(-0.75%) |
Sep 21, 2007 | 19.67 | 19.76 | 19.53 | 19.59 | 7,504,989 | +0.05(+0.25%) |
Sep 20, 2007 | 19.67 | 19.72 | 19.45 | 19.54 | 5,675,112 | -0.14(-0.69%) |
Sep 19, 2007 | 19.46 | 19.88 | 19.46 | 19.67 | 11,151,956 | +0.21(+1.07%) |
Sep 18, 2007 | 18.95 | 19.46 | 18.90 | 19.46 | 5,575,323 | +0.52(+2.74%) |
Sep 17, 2007 | 19.05 | 19.10 | 18.91 | 18.95 | 3,564,179 | -0.13(-0.66%) |
Sep 14, 2007 | 19.04 | 19.16 | 18.95 | 19.07 | 4,915,256 | +0.03(+0.17%) |
Sep 13, 2007 | 19.12 | 19.19 | 18.96 | 19.04 | 5,603,013 | +0.11(+0.58%) |
Sep 12, 2007 | 18.84 | 19.05 | 18.73 | 18.93 | 4,918,186 | +0.02(+0.09%) |
Sep 11, 2007 | 18.80 | 18.94 | 18.65 | 18.91 | 4,526,174 | +0.11(+0.58%) |
Sep 10, 2007 | 19.17 | 19.18 | 18.53 | 18.80 | 10,002,442 | -0.34(-1.80%) |
Sep 07, 2007 | 19.18 | 19.20 | 18.86 | 19.15 | 11,467,589 | -0.29(-1.52%) |
Sep 06, 2007 | 19.38 | 19.54 | 19.30 | 19.44 | 4,360,470 | +0.06(+0.31%) |
Sep 05, 2007 | 19.32 | 19.46 | 19.13 | 19.38 | 6,729,754 | +0.02(+0.08%) |
Sep 04, 2007 | 19.21 | 19.46 | 19.02 | 19.37 | 4,838,172 | +0.19(+1.00%) |
Aug 31, 2007 | 19.09 | 19.37 | 18.84 | 19.18 | 5,081,875 | +0.19(+1.01%) |
Aug 30, 2007 | 18.79 | 19.00 | 18.61 | 18.98 | 4,595,018 | +0.20(+1.05%) |
Aug 29, 2007 | 18.57 | 18.84 | 18.52 | 18.79 | 4,690,779 | +0.33(+1.78%) |
Aug 28, 2007 | 18.71 | 18.83 | 18.42 | 18.46 | 6,664,022 | -0.30(-1.60%) |
Aug 27, 2007 | 18.80 | 19.03 | 18.70 | 18.76 | 4,888,524 | -0.03(-0.15%) |
Aug 24, 2007 | 18.45 | 18.83 | 18.34 | 18.79 | 5,318,987 | +0.25(+1.36%) |
Aug 23, 2007 | 18.47 | 18.91 | 18.41 | 18.54 | 6,863,598 | +0.07(+0.36%) |
Aug 22, 2007 | 18.08 | 18.71 | 18.02 | 18.47 | 9,454,980 | +0.55(+3.08%) |
Aug 21, 2007 | 17.88 | 18.03 | 17.68 | 17.92 | 7,493,454 | +0.04(+0.21%) |
Aug 20, 2007 | 17.64 | 18.03 | 17.64 | 17.88 | 9,173,769 | -0.18(-1.00%) |
Aug 17, 2007 | 18.20 | 18.41 | 17.77 | 18.06 | 8,852,973 | +0.41(+2.32%) |
Aug 16, 2007 | 17.41 | 17.88 | 16.96 | 17.65 | 14,276,377 | +0.24(+1.38%) |
Aug 15, 2007 | 17.91 | 18.05 | 17.35 | 17.41 | 9,964,755 | -0.50(-2.80%) |
Aug 14, 2007 | 18.28 | 18.35 | 17.56 | 17.91 | 14,129,388 | -0.30(-1.65%) |
Aug 13, 2007 | 18.29 | 18.59 | 18.06 | 18.21 | 9,379,910 | -0.21(-1.13%) |
Aug 10, 2007 | 18.35 | 18.71 | 18.09 | 18.42 | 11,217,419 | +0.04(+0.24%) |
Aug 09, 2007 | 19.33 | 19.43 | 18.37 | 18.38 | 10,126,661 | -0.96(-4.94%) |
Aug 08, 2007 | 19.13 | 19.38 | 18.99 | 19.33 | 10,239,755 | +0.37(+1.93%) |
Aug 07, 2007 | 18.84 | 19.10 | 18.42 | 18.97 | 10,290,555 | +0.13(+0.67%) |
Aug 06, 2007 | 19.05 | 19.30 | 18.59 | 18.84 | 10,134,296 | -0.27(-1.43%) |
Aug 03, 2007 | 19.12 | 19.44 | 19.02 | 19.12 | 10,232,546 | -0.32(-1.66%) |
Aug 02, 2007 | 20.26 | 20.26 | 19.25 | 19.44 | 14,383,511 | -0.71(-3.52%) |