Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.64 | 19.94 | 18.87 | 19.02 | 8,974,692 | -0.63(-3.19%) |
Oct 30, 2007 | 19.30 | 19.64 | 19.02 | 19.64 | 6,178,829 | +0.34(+1.78%) |
Oct 29, 2007 | 19.64 | 19.77 | 19.20 | 19.30 | 3,780,115 | -0.33(-1.66%) |
Oct 26, 2007 | 19.34 | 19.94 | 19.30 | 19.63 | 8,321,177 | +0.51(+2.69%) |
Oct 25, 2007 | 18.91 | 19.59 | 18.63 | 19.11 | 10,164,334 | +0.06(+0.31%) |
Oct 24, 2007 | 18.60 | 19.06 | 18.17 | 19.05 | 7,731,843 | +0.01(+0.05%) |
Oct 23, 2007 | 19.00 | 19.21 | 18.50 | 19.04 | 7,298,769 | +0.21(+1.14%) |
Oct 22, 2007 | 17.62 | 19.19 | 17.61 | 18.83 | 13,626,324 | +0.90(+5.02%) |
Oct 19, 2007 | 17.82 | 18.13 | 17.63 | 17.93 | 4,883,703 | -0.11(-0.62%) |
Oct 18, 2007 | 17.84 | 18.18 | 17.67 | 18.04 | 3,203,851 | +0.20(+1.11%) |
Oct 17, 2007 | 18.56 | 18.75 | 17.82 | 17.84 | 6,076,760 | -0.60(-3.26%) |
Oct 16, 2007 | 18.70 | 18.80 | 18.29 | 18.44 | 4,554,535 | -0.45(-2.36%) |
Oct 15, 2007 | 19.31 | 19.73 | 18.82 | 18.89 | 4,966,042 | -0.83(-4.22%) |
Oct 12, 2007 | 19.84 | 19.86 | 19.43 | 19.72 | 2,231,719 | -0.27(-1.33%) |
Oct 11, 2007 | 20.33 | 20.51 | 19.81 | 19.99 | 3,798,517 | -0.01(-0.04%) |
Oct 10, 2007 | 19.72 | 20.05 | 19.63 | 19.99 | 1,995,333 | +0.33(+1.66%) |
Oct 09, 2007 | 19.57 | 19.79 | 19.30 | 19.67 | 2,322,176 | +0.14(+0.70%) |
Oct 08, 2007 | 20.08 | 20.08 | 19.53 | 19.53 | 1,294,780 | -0.51(-2.57%) |
Oct 05, 2007 | 20.16 | 20.25 | 19.67 | 20.05 | 2,130,395 | +0.43(+2.19%) |
Oct 04, 2007 | 20.37 | 20.65 | 19.45 | 19.62 | 3,134,124 | -0.58(-2.89%) |
Oct 03, 2007 | 19.87 | 20.81 | 19.86 | 20.20 | 8,746,706 | +0.41(+2.08%) |
Oct 02, 2007 | 19.09 | 20.26 | 19.09 | 19.79 | 11,603,594 | +0.84(+4.44%) |
Oct 01, 2007 | 18.66 | 19.20 | 18.60 | 18.95 | 4,287,460 | +0.59(+3.22%) |
Sep 28, 2007 | 18.54 | 18.70 | 18.24 | 18.36 | 1,532,262 | -0.19(-1.02%) |
Sep 27, 2007 | 18.26 | 18.76 | 18.10 | 18.54 | 5,997,308 | +0.27(+1.46%) |
Sep 26, 2007 | 18.66 | 18.66 | 18.00 | 18.28 | 3,764,512 | -0.29(-1.57%) |
Sep 25, 2007 | 18.44 | 18.72 | 18.30 | 18.57 | 9,810,338 | -0.38(-1.99%) |
Sep 24, 2007 | 20.06 | 20.06 | 18.89 | 18.95 | 9,791,531 | -1.01(-5.07%) |
Sep 21, 2007 | 20.16 | 20.29 | 19.81 | 19.96 | 5,881,773 | -0.21(-1.02%) |
Sep 20, 2007 | 21.07 | 21.14 | 20.07 | 20.17 | 8,623,255 | -1.12(-5.28%) |
Sep 19, 2007 | 21.61 | 22.82 | 20.86 | 21.29 | 15,368,483 | -0.03(-0.12%) |
Sep 18, 2007 | 20.39 | 21.55 | 20.03 | 21.32 | 11,235,753 | +1.05(+5.16%) |
Sep 17, 2007 | 20.00 | 20.39 | 19.51 | 20.27 | 6,024,297 | +0.05(+0.25%) |
Sep 14, 2007 | 19.41 | 20.22 | 19.33 | 20.22 | 4,087,115 | +0.57(+2.88%) |
Sep 13, 2007 | 19.64 | 19.95 | 19.48 | 19.65 | 3,307,135 | +0.17(+0.88%) |
Sep 12, 2007 | 19.64 | 19.88 | 19.46 | 19.48 | 3,236,403 | -0.26(-1.30%) |
Sep 11, 2007 | 19.59 | 19.83 | 19.47 | 19.74 | 2,914,387 | +0.33(+1.68%) |
Sep 10, 2007 | 20.06 | 20.06 | 19.38 | 19.41 | 3,793,173 | -0.52(-2.62%) |
Sep 07, 2007 | 20.19 | 20.19 | 19.84 | 19.93 | 5,803,545 | -0.48(-2.35%) |
Sep 06, 2007 | 20.99 | 20.99 | 20.41 | 20.41 | 3,406,728 | -0.48(-2.30%) |
Sep 05, 2007 | 21.43 | 21.47 | 20.82 | 20.89 | 4,124,376 | -0.81(-3.75%) |
Sep 04, 2007 | 21.33 | 21.96 | 21.05 | 21.71 | 2,618,709 | +0.39(+1.85%) |
Aug 31, 2007 | 21.90 | 21.93 | 20.91 | 21.32 | 5,034,558 | +0.48(+2.31%) |
Aug 30, 2007 | 20.53 | 21.03 | 20.37 | 20.83 | 3,037,360 | -0.02(-0.08%) |
Aug 29, 2007 | 20.26 | 20.89 | 20.12 | 20.85 | 4,217,072 | +0.72(+3.58%) |
Aug 28, 2007 | 20.96 | 20.96 | 20.05 | 20.13 | 7,337,323 | -0.90(-4.28%) |
Aug 27, 2007 | 21.74 | 21.99 | 21.03 | 21.03 | 4,762,348 | -0.57(-2.62%) |
Aug 24, 2007 | 21.49 | 21.82 | 21.41 | 21.60 | 1,845,872 | +0.11(+0.52%) |
Aug 23, 2007 | 22.10 | 22.12 | 21.43 | 21.49 | 4,655,311 | -0.33(-1.53%) |
Aug 22, 2007 | 21.89 | 22.10 | 21.51 | 21.82 | 4,695,940 | +0.21(+0.99%) |
Aug 21, 2007 | 21.32 | 21.70 | 21.07 | 21.61 | 3,896,276 | +0.05(+0.24%) |
Aug 20, 2007 | 21.66 | 21.84 | 21.23 | 21.56 | 4,760,768 | +0.01(+0.04%) |
Aug 17, 2007 | 22.76 | 23.23 | 20.78 | 21.55 | 8,724,617 | +0.39(+1.82%) |
Aug 16, 2007 | 20.07 | 21.19 | 19.45 | 21.16 | 12,813,589 | +0.67(+3.26%) |
Aug 15, 2007 | 21.14 | 21.53 | 20.45 | 20.49 | 4,820,026 | -0.88(-4.13%) |
Aug 14, 2007 | 22.22 | 22.28 | 21.20 | 21.38 | 5,339,542 | -0.84(-3.78%) |
Aug 13, 2007 | 23.55 | 23.70 | 22.16 | 22.22 | 5,903,458 | -1.00(-4.32%) |
Aug 10, 2007 | 23.37 | 23.85 | 23.15 | 23.22 | 9,823,843 | -0.75(-3.11%) |
Aug 09, 2007 | 23.31 | 24.30 | 22.85 | 23.97 | 10,381,315 | +0.00(+0.00%) |
Aug 08, 2007 | 22.90 | 24.57 | 22.79 | 23.97 | 10,712,908 | +1.38(+6.11%) |
Aug 07, 2007 | 21.79 | 22.88 | 21.50 | 22.58 | 9,310,987 | +1.28(+6.00%) |
Aug 06, 2007 | 21.92 | 21.98 | 20.76 | 21.31 | 3,273,675 | -1.86(-8.03%) |
Aug 03, 2007 | 23.17 | 23.17 | 23.17 | 23.17 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 22.59 | 23.74 | 21.46 | 23.17 | 8,273,704 | +0.61(+2.70%) |