Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.76 | 25.68 | 24.69 | 25.56 | 1,560,465 | +0.85(+3.43%) |
Oct 30, 2007 | 24.49 | 24.73 | 24.15 | 24.71 | 902,128 | -0.15(-0.62%) |
Oct 29, 2007 | 24.23 | 25.00 | 24.13 | 24.86 | 1,435,926 | +1.05(+4.41%) |
Oct 26, 2007 | 23.75 | 24.05 | 23.48 | 23.82 | 1,069,592 | +0.86(+3.73%) |
Oct 25, 2007 | 22.68 | 23.14 | 22.48 | 22.96 | 1,174,439 | +0.74(+3.33%) |
Oct 24, 2007 | 22.19 | 22.43 | 21.76 | 22.22 | 925,617 | -0.08(-0.38%) |
Oct 23, 2007 | 22.67 | 22.80 | 21.99 | 22.30 | 1,112,974 | +0.22(+0.98%) |
Oct 22, 2007 | 21.88 | 22.53 | 21.37 | 22.09 | 1,289,503 | -1.05(-4.53%) |
Oct 19, 2007 | 23.59 | 23.68 | 22.90 | 23.14 | 1,111,003 | -0.36(-1.54%) |
Oct 18, 2007 | 23.11 | 23.62 | 22.97 | 23.50 | 931,305 | +0.59(+2.56%) |
Oct 17, 2007 | 23.61 | 24.03 | 22.68 | 22.91 | 1,040,260 | -0.41(-1.75%) |
Oct 16, 2007 | 23.84 | 23.88 | 22.85 | 23.32 | 1,065,518 | -0.49(-2.07%) |
Oct 15, 2007 | 23.57 | 24.87 | 23.53 | 23.82 | 1,590,766 | +0.62(+2.69%) |
Oct 12, 2007 | 23.15 | 23.65 | 23.04 | 23.19 | 856,056 | -0.24(-1.02%) |
Oct 11, 2007 | 23.65 | 24.39 | 22.80 | 23.43 | 1,873,224 | +0.23(+1.00%) |
Oct 10, 2007 | 22.99 | 23.59 | 22.95 | 23.20 | 1,283,238 | +0.32(+1.42%) |
Oct 09, 2007 | 21.79 | 22.90 | 21.79 | 22.87 | 999,644 | +1.13(+5.18%) |
Oct 08, 2007 | 22.15 | 22.19 | 21.65 | 21.75 | 892,503 | -0.52(-2.32%) |
Oct 05, 2007 | 21.60 | 22.60 | 21.59 | 22.26 | 1,000,702 | +0.46(+2.09%) |
Oct 04, 2007 | 21.02 | 21.88 | 20.85 | 21.81 | 1,024,330 | +0.70(+3.33%) |
Oct 03, 2007 | 21.57 | 21.72 | 21.04 | 21.11 | 643,256 | -0.52(-2.43%) |
Oct 02, 2007 | 21.73 | 21.86 | 21.29 | 21.63 | 977,143 | -0.75(-3.34%) |
Oct 01, 2007 | 22.19 | 22.56 | 21.69 | 22.38 | 1,084,214 | +0.08(+0.38%) |
Sep 28, 2007 | 22.59 | 22.93 | 22.22 | 22.30 | 1,039,386 | +0.05(+0.21%) |
Sep 27, 2007 | 21.59 | 22.36 | 21.56 | 22.25 | 803,845 | +0.89(+4.15%) |
Sep 26, 2007 | 21.76 | 22.01 | 21.19 | 21.36 | 1,061,692 | -0.38(-1.74%) |
Sep 25, 2007 | 21.62 | 21.84 | 21.45 | 21.74 | 723,822 | -0.29(-1.33%) |
Sep 24, 2007 | 22.57 | 22.57 | 21.99 | 22.03 | 995,509 | -0.15(-0.70%) |
Sep 21, 2007 | 22.43 | 22.61 | 21.89 | 22.19 | 1,481,331 | +0.01(+0.03%) |
Sep 20, 2007 | 21.15 | 22.23 | 21.15 | 22.18 | 1,919,349 | +1.43(+6.88%) |
Sep 19, 2007 | 20.80 | 21.29 | 20.61 | 20.75 | 1,315,901 | +0.15(+0.71%) |
Sep 18, 2007 | 20.30 | 20.71 | 19.66 | 20.61 | 1,360,078 | +0.44(+2.18%) |
Sep 17, 2007 | 20.44 | 20.62 | 20.10 | 20.17 | 720,973 | -0.06(-0.31%) |
Sep 14, 2007 | 20.37 | 20.81 | 20.03 | 20.23 | 837,860 | -0.25(-1.24%) |
Sep 13, 2007 | 20.37 | 20.61 | 20.07 | 20.48 | 577,794 | +0.09(+0.45%) |
Sep 12, 2007 | 20.51 | 20.64 | 20.20 | 20.39 | 780,750 | -0.22(-1.09%) |
Sep 11, 2007 | 19.67 | 20.71 | 19.52 | 20.61 | 1,702,484 | +1.33(+6.92%) |
Sep 10, 2007 | 20.13 | 20.13 | 19.22 | 19.28 | 1,827,862 | -0.61(-3.07%) |
Sep 07, 2007 | 20.48 | 20.72 | 19.57 | 19.89 | 1,734,656 | -0.30(-1.49%) |
Sep 06, 2007 | 19.87 | 20.41 | 19.77 | 20.19 | 2,135,359 | +0.76(+3.89%) |
Sep 05, 2007 | 19.46 | 19.74 | 18.99 | 19.43 | 1,018,234 | -0.25(-1.29%) |
Sep 04, 2007 | 19.25 | 19.93 | 19.12 | 19.69 | 1,050,416 | +0.46(+2.37%) |
Aug 31, 2007 | 19.16 | 19.44 | 19.02 | 19.23 | 729,011 | +0.45(+2.38%) |
Aug 30, 2007 | 18.36 | 18.94 | 18.26 | 18.79 | 839,945 | +0.05(+0.29%) |
Aug 29, 2007 | 18.21 | 18.79 | 18.21 | 18.73 | 699,727 | +0.66(+3.63%) |
Aug 28, 2007 | 18.42 | 18.82 | 17.97 | 18.08 | 1,098,001 | -0.58(-3.10%) |
Aug 27, 2007 | 18.97 | 19.09 | 18.60 | 18.65 | 693,203 | -0.31(-1.63%) |
Aug 24, 2007 | 18.41 | 19.15 | 18.21 | 18.96 | 1,173,659 | +0.43(+2.33%) |
Aug 23, 2007 | 19.12 | 19.85 | 18.29 | 18.53 | 2,094,449 | +0.12(+0.67%) |
Aug 22, 2007 | 17.36 | 18.52 | 17.24 | 18.41 | 2,295,012 | +1.44(+8.50%) |
Aug 21, 2007 | 17.12 | 17.40 | 16.76 | 16.96 | 1,368,453 | -0.15(-0.90%) |
Aug 20, 2007 | 16.84 | 17.24 | 16.60 | 17.12 | 1,859,186 | +0.55(+3.31%) |
Aug 17, 2007 | 18.06 | 18.44 | 16.29 | 16.57 | 4,148,642 | -0.42(-2.50%) |
Aug 16, 2007 | 18.44 | 18.44 | 16.05 | 17.00 | 6,096,965 | -2.38(-12.30%) |
Aug 15, 2007 | 20.37 | 20.38 | 19.33 | 19.38 | 2,337,182 | -1.28(-6.20%) |
Aug 14, 2007 | 21.02 | 21.51 | 20.46 | 20.66 | 1,321,113 | -0.73(-3.43%) |
Aug 13, 2007 | 21.32 | 21.74 | 21.22 | 21.39 | 684,913 | -0.11(-0.50%) |
Aug 10, 2007 | 21.30 | 21.99 | 21.08 | 21.50 | 1,523,926 | +0.02(+0.07%) |
Aug 09, 2007 | 21.78 | 22.20 | 21.38 | 21.49 | 1,867,049 | -0.83(-3.73%) |
Aug 08, 2007 | 22.32 | 22.86 | 22.23 | 22.32 | 1,442,944 | +0.33(+1.51%) |
Aug 07, 2007 | 21.45 | 22.13 | 21.35 | 21.99 | 1,258,039 | +0.22(+0.99%) |
Aug 06, 2007 | 22.30 | 22.33 | 21.42 | 21.77 | 1,593,148 | -0.20(-0.91%) |
Aug 03, 2007 | 22.06 | 22.28 | 21.62 | 21.97 | 1,646,269 | +0.42(+1.93%) |
Aug 02, 2007 | 21.21 | 21.65 | 21.05 | 21.55 | 983,321 | +0.42(+2.01%) |