Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 38.26 | 39.56 | 38.10 | 38.51 | 469,742 | +0.67(+1.76%) |
Oct 30, 2007 | 36.93 | 39.15 | 36.19 | 37.84 | 631,784 | +0.16(+0.42%) |
Oct 29, 2007 | 39.08 | 39.50 | 37.14 | 37.68 | 653,383 | -1.49(-3.79%) |
Oct 26, 2007 | 37.13 | 40.35 | 35.48 | 39.16 | 1,338,366 | +3.50(+9.80%) |
Oct 25, 2007 | 42.76 | 43.51 | 35.18 | 35.67 | 1,908,016 | -8.22(-18.74%) |
Oct 24, 2007 | 43.22 | 44.55 | 42.29 | 43.89 | 544,326 | +0.14(+0.32%) |
Oct 23, 2007 | 41.35 | 43.75 | 41.08 | 43.75 | 574,649 | +3.38(+8.38%) |
Oct 22, 2007 | 39.57 | 41.23 | 38.89 | 40.37 | 672,960 | -0.89(-2.16%) |
Oct 19, 2007 | 44.81 | 45.26 | 40.93 | 41.26 | 835,428 | -3.62(-8.06%) |
Oct 18, 2007 | 42.29 | 45.71 | 41.45 | 44.88 | 776,697 | +2.59(+6.13%) |
Oct 17, 2007 | 42.28 | 43.09 | 41.60 | 42.29 | 737,649 | +1.80(+4.46%) |
Oct 16, 2007 | 43.05 | 44.50 | 39.94 | 40.48 | 1,423,484 | -1.88(-4.44%) |
Oct 15, 2007 | 37.88 | 42.39 | 37.84 | 42.36 | 884,477 | +4.67(+12.39%) |
Oct 12, 2007 | 38.30 | 39.72 | 37.29 | 37.69 | 352,280 | -0.51(-1.33%) |
Oct 11, 2007 | 39.51 | 40.46 | 37.69 | 38.20 | 1,044,605 | +0.17(+0.44%) |
Oct 10, 2007 | 36.66 | 38.53 | 36.66 | 38.03 | 1,166,961 | +1.67(+4.60%) |
Oct 09, 2007 | 35.06 | 36.46 | 34.02 | 36.35 | 579,969 | +1.58(+4.54%) |
Oct 08, 2007 | 33.12 | 35.03 | 32.84 | 34.78 | 444,739 | +1.82(+5.53%) |
Oct 05, 2007 | 33.47 | 33.84 | 31.72 | 32.95 | 954,699 | +0.05(+0.14%) |
Oct 04, 2007 | 36.37 | 36.37 | 32.47 | 32.91 | 787,869 | -2.79(-7.82%) |
Oct 03, 2007 | 33.61 | 36.02 | 33.60 | 35.70 | 562,201 | +1.61(+4.71%) |
Oct 02, 2007 | 34.63 | 34.78 | 33.38 | 34.09 | 698,283 | -1.08(-3.07%) |
Oct 01, 2007 | 34.35 | 37.12 | 34.17 | 35.17 | 1,445,295 | +1.09(+3.20%) |
Sep 28, 2007 | 30.26 | 34.78 | 30.26 | 34.08 | 1,727,673 | +4.24(+14.20%) |
Sep 27, 2007 | 30.31 | 30.31 | 28.24 | 29.84 | 757,226 | -0.14(-0.47%) |
Sep 26, 2007 | 31.25 | 31.25 | 29.19 | 29.98 | 732,862 | -1.03(-3.33%) |
Sep 25, 2007 | 31.91 | 32.75 | 30.85 | 31.02 | 900,862 | -0.94(-2.94%) |
Sep 24, 2007 | 31.90 | 33.00 | 31.11 | 31.96 | 1,248,461 | +2.16(+7.26%) |
Sep 21, 2007 | 28.48 | 29.88 | 27.87 | 29.79 | 349,301 | +1.69(+6.02%) |
Sep 20, 2007 | 28.15 | 28.49 | 27.49 | 28.10 | 490,064 | -0.55(-1.90%) |
Sep 19, 2007 | 28.20 | 30.39 | 27.95 | 28.65 | 1,101,101 | +0.51(+1.80%) |
Sep 18, 2007 | 26.63 | 28.53 | 26.17 | 28.14 | 1,351,134 | +1.77(+6.70%) |
Sep 17, 2007 | 24.91 | 27.27 | 24.67 | 26.37 | 1,575,951 | +1.98(+8.13%) |
Sep 14, 2007 | 21.62 | 24.39 | 21.34 | 24.39 | 880,434 | +3.16(+14.87%) |
Sep 13, 2007 | 21.26 | 21.34 | 21.07 | 21.23 | 81,500 | +0.07(+0.31%) |
Sep 12, 2007 | 21.46 | 21.53 | 21.13 | 21.17 | 163,212 | -0.29(-1.36%) |
Sep 11, 2007 | 21.62 | 21.71 | 21.38 | 21.46 | 38,728 | -0.01(-0.04%) |
Sep 10, 2007 | 21.71 | 22.00 | 21.15 | 21.47 | 77,882 | -0.10(-0.48%) |
Sep 07, 2007 | 22.09 | 22.09 | 21.26 | 21.57 | 196,940 | -0.81(-3.61%) |
Sep 06, 2007 | 22.56 | 22.75 | 22.23 | 22.38 | 132,570 | +0.01(+0.04%) |
Sep 05, 2007 | 22.09 | 23.09 | 22.04 | 22.37 | 132,570 | +0.75(+3.48%) |
Sep 04, 2007 | 20.77 | 21.98 | 20.60 | 21.62 | 296,102 | +0.80(+3.84%) |
Aug 31, 2007 | 20.68 | 21.61 | 20.50 | 20.82 | 142,678 | +0.70(+3.50%) |
Aug 30, 2007 | 18.63 | 20.58 | 18.56 | 20.11 | 159,063 | +1.76(+9.58%) |
Aug 29, 2007 | 18.14 | 18.43 | 18.14 | 18.36 | 8,511 | +0.17(+0.93%) |
Aug 28, 2007 | 18.36 | 18.62 | 18.14 | 18.19 | 37,451 | -0.10(-0.57%) |
Aug 27, 2007 | 18.03 | 18.35 | 17.95 | 18.29 | 96,182 | +0.36(+1.99%) |
Aug 24, 2007 | 17.86 | 17.99 | 17.58 | 17.93 | 69,051 | +0.05(+0.26%) |
Aug 23, 2007 | 18.23 | 18.66 | 17.76 | 17.89 | 91,075 | -0.07(-0.37%) |
Aug 22, 2007 | 17.95 | 18.34 | 17.86 | 17.95 | 80,861 | +0.09(+0.53%) |
Aug 21, 2007 | 18.14 | 18.14 | 17.86 | 17.86 | 52,453 | -0.28(-1.55%) |
Aug 20, 2007 | 18.52 | 18.52 | 18.07 | 18.14 | 81,712 | -0.38(-2.03%) |
Aug 17, 2007 | 18.42 | 18.66 | 18.23 | 18.52 | 141,827 | +0.09(+0.51%) |
Aug 16, 2007 | 18.70 | 18.70 | 17.81 | 18.42 | 120,122 | -0.21(-1.11%) |
Aug 15, 2007 | 18.21 | 18.75 | 18.21 | 18.63 | 80,755 | +0.32(+1.75%) |
Aug 14, 2007 | 18.09 | 18.52 | 18.09 | 18.31 | 54,368 | +0.20(+1.09%) |
Aug 13, 2007 | 17.86 | 18.41 | 17.59 | 18.11 | 122,675 | +0.31(+1.74%) |
Aug 10, 2007 | 17.86 | 18.92 | 16.92 | 17.80 | 215,985 | -0.70(-3.81%) |
Aug 09, 2007 | 19.79 | 20.42 | 18.47 | 18.51 | 179,491 | -1.29(-6.51%) |
Aug 08, 2007 | 19.74 | 22.13 | 17.58 | 19.79 | 378,453 | +0.16(+0.81%) |
Aug 07, 2007 | 19.37 | 19.94 | 18.95 | 19.63 | 170,873 | +0.41(+2.15%) |
Aug 06, 2007 | 17.80 | 19.60 | 16.88 | 19.22 | 296,209 | +0.55(+2.92%) |
Aug 03, 2007 | 18.66 | 18.69 | 18.22 | 18.68 | 37,664 | +0.45(+2.48%) |
Aug 02, 2007 | 18.89 | 19.15 | 18.21 | 18.22 | 110,546 | -0.50(-2.66%) |