Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.31 | 25.31 | 24.89 | 25.09 | 5,103,743 | +1.27(+5.33%) |
Oct 30, 2007 | 23.76 | 23.97 | 23.72 | 23.82 | 806,909 | +0.00(+0.00%) |
Oct 29, 2007 | 23.62 | 23.89 | 23.35 | 23.82 | 1,026,720 | +1.06(+4.65%) |
Oct 26, 2007 | 22.57 | 23.00 | 22.57 | 22.76 | 1,337,626 | +0.96(+4.38%) |
Oct 25, 2007 | 21.61 | 22.01 | 21.58 | 21.81 | 971,202 | +0.24(+1.12%) |
Oct 24, 2007 | 21.57 | 21.80 | 20.91 | 21.57 | 1,724,856 | -0.50(-2.27%) |
Oct 23, 2007 | 22.00 | 22.14 | 21.92 | 22.07 | 2,043,200 | +0.80(+3.75%) |
Oct 22, 2007 | 21.01 | 21.34 | 20.75 | 21.27 | 1,405,111 | +0.58(+2.78%) |
Oct 19, 2007 | 20.88 | 21.14 | 20.62 | 20.70 | 1,826,299 | -0.27(-1.28%) |
Oct 18, 2007 | 20.68 | 20.96 | 20.40 | 20.96 | 1,477,124 | +0.14(+0.67%) |
Oct 17, 2007 | 20.64 | 20.97 | 20.50 | 20.82 | 2,529,825 | +0.67(+3.31%) |
Oct 16, 2007 | 19.89 | 20.43 | 19.89 | 20.16 | 1,414,274 | -0.26(-1.27%) |
Oct 15, 2007 | 21.40 | 21.48 | 20.26 | 20.42 | 2,015,818 | -0.87(-4.10%) |
Oct 12, 2007 | 21.51 | 21.67 | 21.05 | 21.29 | 1,320,162 | -0.62(-2.84%) |
Oct 11, 2007 | 22.63 | 22.63 | 21.47 | 21.91 | 2,495,436 | -1.37(-5.90%) |
Oct 10, 2007 | 22.46 | 23.73 | 22.03 | 23.28 | 2,778,420 | +0.13(+0.56%) |
Oct 09, 2007 | 24.11 | 24.12 | 22.97 | 23.15 | 1,437,668 | -1.35(-5.49%) |
Oct 08, 2007 | 22.98 | 24.62 | 22.92 | 24.50 | 1,338,704 | +1.90(+8.42%) |
Oct 05, 2007 | 21.94 | 22.78 | 21.86 | 22.60 | 1,285,557 | +0.35(+1.58%) |
Oct 04, 2007 | 22.09 | 22.42 | 21.78 | 22.24 | 733,064 | +0.01(+0.04%) |
Oct 03, 2007 | 23.05 | 23.05 | 22.08 | 22.23 | 848,198 | -0.71(-3.11%) |
Oct 02, 2007 | 22.90 | 23.09 | 22.76 | 22.95 | 690,158 | +0.06(+0.24%) |
Oct 01, 2007 | 22.13 | 22.96 | 22.09 | 22.89 | 809,389 | +0.69(+3.09%) |
Sep 28, 2007 | 22.36 | 22.39 | 21.94 | 22.21 | 719,912 | -0.15(-0.66%) |
Sep 27, 2007 | 22.09 | 22.50 | 21.78 | 22.36 | 525,434 | +0.75(+3.48%) |
Sep 26, 2007 | 21.77 | 22.03 | 21.59 | 21.60 | 584,079 | +0.08(+0.39%) |
Sep 25, 2007 | 21.34 | 21.52 | 21.27 | 21.52 | 250,643 | -0.02(-0.09%) |
Sep 24, 2007 | 21.46 | 21.78 | 21.16 | 21.54 | 378,498 | +0.14(+0.65%) |
Sep 21, 2007 | 21.33 | 21.60 | 20.85 | 21.40 | 495,033 | +0.32(+1.54%) |
Sep 20, 2007 | 20.84 | 21.46 | 20.84 | 21.08 | 822,433 | +0.58(+2.81%) |
Sep 19, 2007 | 20.48 | 21.02 | 20.41 | 20.50 | 1,215,484 | +0.06(+0.32%) |
Sep 18, 2007 | 19.67 | 20.73 | 19.29 | 20.44 | 2,151,650 | -0.19(-0.90%) |
Sep 17, 2007 | 20.55 | 20.70 | 19.68 | 20.62 | 614,803 | -0.40(-1.90%) |
Sep 14, 2007 | 20.82 | 21.10 | 20.60 | 21.02 | 336,239 | +0.00(+0.00%) |
Sep 13, 2007 | 21.31 | 21.33 | 20.92 | 21.02 | 811,868 | +0.38(+1.84%) |
Sep 12, 2007 | 20.31 | 20.70 | 20.31 | 20.64 | 590,116 | +0.00(+0.00%) |
Sep 11, 2007 | 20.36 | 20.74 | 20.24 | 20.64 | 888,516 | +0.78(+3.92%) |
Sep 10, 2007 | 20.25 | 20.26 | 19.59 | 19.86 | 453,206 | -0.67(-3.25%) |
Sep 07, 2007 | 20.54 | 20.78 | 20.14 | 20.53 | 987,480 | -0.07(-0.36%) |
Sep 06, 2007 | 19.97 | 20.90 | 19.97 | 20.60 | 672,909 | +1.15(+5.91%) |
Sep 05, 2007 | 19.60 | 19.72 | 19.42 | 19.45 | 325,243 | -0.15(-0.76%) |
Sep 04, 2007 | 19.32 | 19.93 | 19.07 | 19.60 | 702,447 | -0.21(-1.08%) |
Aug 31, 2007 | 20.04 | 20.10 | 19.50 | 19.81 | 686,385 | -0.06(-0.28%) |
Aug 30, 2007 | 19.49 | 20.08 | 19.45 | 19.87 | 652,103 | +0.55(+2.83%) |
Aug 29, 2007 | 18.97 | 19.41 | 18.84 | 19.32 | 567,370 | +0.09(+0.48%) |
Aug 28, 2007 | 19.71 | 19.71 | 19.08 | 19.23 | 857,038 | -0.78(-3.89%) |
Aug 27, 2007 | 20.24 | 20.26 | 20.01 | 20.01 | 300,556 | -0.45(-2.18%) |
Aug 24, 2007 | 20.29 | 20.60 | 20.17 | 20.45 | 649,192 | -0.58(-2.78%) |
Aug 23, 2007 | 20.82 | 21.04 | 20.50 | 21.04 | 537,400 | +0.27(+1.30%) |
Aug 22, 2007 | 20.36 | 20.92 | 20.31 | 20.77 | 1,179,478 | +0.69(+3.42%) |
Aug 21, 2007 | 20.13 | 20.44 | 20.00 | 20.08 | 707,838 | -0.24(-1.19%) |
Aug 20, 2007 | 20.55 | 20.58 | 20.10 | 20.32 | 1,119,000 | +0.05(+0.23%) |
Aug 17, 2007 | 20.37 | 20.87 | 19.97 | 20.28 | 2,058,185 | +0.34(+1.72%) |
Aug 16, 2007 | 20.93 | 21.06 | 19.42 | 19.93 | 2,775,833 | -1.92(-8.79%) |
Aug 15, 2007 | 22.41 | 22.49 | 21.67 | 21.85 | 1,254,833 | -0.66(-2.93%) |
Aug 14, 2007 | 23.16 | 23.24 | 22.47 | 22.51 | 1,116,736 | -0.81(-3.46%) |
Aug 13, 2007 | 23.12 | 23.41 | 23.03 | 23.32 | 1,340,752 | +0.71(+3.16%) |
Aug 10, 2007 | 22.45 | 22.85 | 22.01 | 22.61 | 2,187,657 | +0.36(+1.63%) |
Aug 09, 2007 | 22.48 | 22.49 | 21.86 | 22.24 | 1,936,259 | -0.08(-0.37%) |
Aug 08, 2007 | 21.86 | 22.61 | 21.86 | 22.33 | 1,483,053 | +0.60(+2.78%) |
Aug 07, 2007 | 22.05 | 22.08 | 21.52 | 21.72 | 1,055,396 | -0.35(-1.60%) |
Aug 06, 2007 | 21.80 | 22.11 | 21.44 | 22.08 | 1,850,232 | +1.37(+6.63%) |
Aug 03, 2007 | 20.85 | 21.06 | 20.63 | 20.70 | 833,213 | -0.10(-0.49%) |
Aug 02, 2007 | 20.93 | 21.07 | 20.66 | 20.81 | 523,486 | -0.04(-0.18%) |