Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.90 | 20.38 | 19.76 | 20.18 | 4,449,694 | +0.43(+2.16%) |
Oct 30, 2007 | 20.09 | 20.09 | 19.70 | 19.75 | 5,210,054 | -0.40(-1.98%) |
Oct 29, 2007 | 20.10 | 20.37 | 19.89 | 20.15 | 3,015,614 | +0.26(+1.32%) |
Oct 26, 2007 | 19.72 | 19.99 | 19.54 | 19.89 | 3,125,153 | +0.28(+1.45%) |
Oct 25, 2007 | 19.44 | 19.69 | 19.29 | 19.60 | 4,311,213 | +0.23(+1.18%) |
Oct 24, 2007 | 19.33 | 19.45 | 19.01 | 19.37 | 4,710,535 | -0.03(-0.14%) |
Oct 23, 2007 | 19.26 | 19.42 | 19.04 | 19.40 | 3,441,130 | +0.17(+0.91%) |
Oct 22, 2007 | 19.05 | 19.31 | 18.86 | 19.23 | 4,304,436 | +0.07(+0.34%) |
Oct 19, 2007 | 19.65 | 19.75 | 19.11 | 19.16 | 5,999,356 | -0.49(-2.50%) |
Oct 18, 2007 | 19.20 | 19.87 | 19.15 | 19.65 | 5,418,324 | +0.40(+2.07%) |
Oct 17, 2007 | 19.25 | 19.47 | 19.06 | 19.25 | 5,035,854 | +0.19(+1.00%) |
Oct 16, 2007 | 19.25 | 19.30 | 18.92 | 19.06 | 3,568,804 | -0.20(-1.05%) |
Oct 15, 2007 | 19.37 | 19.58 | 19.05 | 19.27 | 6,103,400 | -0.21(-1.09%) |
Oct 12, 2007 | 19.85 | 19.89 | 19.40 | 19.48 | 4,062,651 | -0.24(-1.22%) |
Oct 11, 2007 | 19.79 | 19.91 | 19.43 | 19.72 | 6,891,420 | -0.03(-0.17%) |
Oct 10, 2007 | 19.54 | 20.00 | 19.53 | 19.75 | 9,067,909 | -0.48(-2.37%) |
Oct 09, 2007 | 19.95 | 20.30 | 19.81 | 20.23 | 6,492,831 | +0.35(+1.76%) |
Oct 08, 2007 | 19.90 | 19.93 | 19.78 | 19.88 | 3,141,723 | -0.01(-0.03%) |
Oct 05, 2007 | 19.59 | 19.93 | 19.57 | 19.89 | 9,561,933 | +0.44(+2.27%) |
Oct 04, 2007 | 19.62 | 19.64 | 19.37 | 19.45 | 2,085,450 | -0.10(-0.50%) |
Oct 03, 2007 | 19.62 | 19.71 | 19.51 | 19.54 | 3,599,211 | -0.13(-0.64%) |
Oct 02, 2007 | 19.66 | 19.73 | 19.57 | 19.67 | 6,932,085 | +0.02(+0.08%) |
Oct 01, 2007 | 19.63 | 19.73 | 19.16 | 19.65 | 6,417,597 | +0.07(+0.36%) |
Sep 28, 2007 | 19.57 | 19.64 | 19.37 | 19.58 | 4,835,094 | -0.03(-0.14%) |
Sep 27, 2007 | 19.64 | 19.70 | 19.45 | 19.61 | 6,139,669 | +0.01(+0.03%) |
Sep 26, 2007 | 19.62 | 19.68 | 19.52 | 19.60 | 5,706,276 | +0.07(+0.36%) |
Sep 25, 2007 | 19.41 | 19.61 | 19.37 | 19.53 | 6,113,291 | +0.10(+0.53%) |
Sep 24, 2007 | 19.58 | 19.69 | 19.39 | 19.43 | 5,422,354 | -0.15(-0.75%) |
Sep 21, 2007 | 19.66 | 19.75 | 19.52 | 19.58 | 7,508,171 | +0.05(+0.25%) |
Sep 20, 2007 | 19.66 | 19.71 | 19.44 | 19.53 | 5,677,517 | -0.14(-0.69%) |
Sep 19, 2007 | 19.46 | 19.87 | 19.46 | 19.66 | 11,156,684 | +0.21(+1.07%) |
Sep 18, 2007 | 18.94 | 19.46 | 18.89 | 19.46 | 5,577,687 | +0.52(+2.74%) |
Sep 17, 2007 | 19.04 | 19.10 | 18.90 | 18.94 | 3,565,690 | -0.13(-0.66%) |
Sep 14, 2007 | 19.03 | 19.15 | 18.94 | 19.06 | 4,917,340 | +0.03(+0.17%) |
Sep 13, 2007 | 19.11 | 19.18 | 18.95 | 19.03 | 5,605,389 | +0.11(+0.58%) |
Sep 12, 2007 | 18.83 | 19.04 | 18.73 | 18.92 | 4,920,271 | +0.02(+0.09%) |
Sep 11, 2007 | 18.80 | 18.93 | 18.64 | 18.91 | 4,528,093 | +0.11(+0.58%) |
Sep 10, 2007 | 19.16 | 19.17 | 18.52 | 18.80 | 10,006,682 | -0.34(-1.80%) |
Sep 07, 2007 | 19.17 | 19.19 | 18.86 | 19.14 | 11,472,451 | -0.29(-1.52%) |
Sep 06, 2007 | 19.37 | 19.53 | 19.29 | 19.43 | 4,362,319 | +0.06(+0.31%) |
Sep 05, 2007 | 19.31 | 19.45 | 19.12 | 19.37 | 6,732,607 | +0.02(+0.08%) |
Sep 04, 2007 | 19.21 | 19.45 | 19.01 | 19.36 | 4,840,223 | +0.19(+1.00%) |
Aug 31, 2007 | 19.08 | 19.36 | 18.83 | 19.17 | 5,084,030 | +0.19(+1.01%) |
Aug 30, 2007 | 18.78 | 18.99 | 18.60 | 18.98 | 4,596,967 | +0.20(+1.05%) |
Aug 29, 2007 | 18.56 | 18.83 | 18.51 | 18.78 | 4,692,767 | +0.33(+1.77%) |
Aug 28, 2007 | 18.70 | 18.82 | 18.41 | 18.45 | 6,666,847 | -0.30(-1.60%) |
Aug 27, 2007 | 18.80 | 19.03 | 18.69 | 18.75 | 4,890,596 | -0.03(-0.15%) |
Aug 24, 2007 | 18.44 | 18.82 | 18.33 | 18.78 | 5,321,242 | +0.25(+1.36%) |
Aug 23, 2007 | 18.46 | 18.91 | 18.40 | 18.53 | 6,866,508 | +0.07(+0.35%) |
Aug 22, 2007 | 18.08 | 18.70 | 18.02 | 18.46 | 9,458,988 | +0.55(+3.08%) |
Aug 21, 2007 | 17.87 | 18.03 | 17.68 | 17.91 | 7,496,631 | +0.04(+0.21%) |
Aug 20, 2007 | 17.63 | 18.03 | 17.63 | 17.87 | 9,177,658 | -0.18(-1.00%) |
Aug 17, 2007 | 18.19 | 18.40 | 17.76 | 18.05 | 8,856,726 | +0.41(+2.32%) |
Aug 16, 2007 | 17.40 | 17.87 | 16.95 | 17.64 | 14,282,429 | +0.24(+1.38%) |
Aug 15, 2007 | 17.91 | 18.04 | 17.34 | 17.40 | 9,968,979 | -0.50(-2.80%) |
Aug 14, 2007 | 18.27 | 18.34 | 17.56 | 17.91 | 14,135,378 | -0.30(-1.65%) |
Aug 13, 2007 | 18.28 | 18.58 | 18.05 | 18.21 | 9,383,886 | -0.21(-1.13%) |
Aug 10, 2007 | 18.34 | 18.70 | 18.08 | 18.41 | 11,222,175 | +0.04(+0.24%) |
Aug 09, 2007 | 19.33 | 19.42 | 18.36 | 18.37 | 10,130,954 | -0.96(-4.94%) |
Aug 08, 2007 | 19.12 | 19.37 | 18.98 | 19.33 | 10,244,096 | +0.37(+1.93%) |
Aug 07, 2007 | 18.83 | 19.09 | 18.41 | 18.96 | 10,294,918 | +0.13(+0.67%) |
Aug 06, 2007 | 19.04 | 19.29 | 18.58 | 18.83 | 10,138,592 | -0.27(-1.43%) |
Aug 03, 2007 | 19.11 | 19.43 | 19.01 | 19.11 | 10,236,884 | -0.32(-1.66%) |
Aug 02, 2007 | 20.25 | 20.25 | 19.24 | 19.43 | 14,389,609 | -0.71(-3.52%) |