Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.00 | 23.28 | 19.83 | 22.85 | 3,711,028 | +3.94(+20.84%) |
Oct 30, 2007 | 19.04 | 19.34 | 18.61 | 18.91 | 1,014,367 | -0.30(-1.56%) |
Oct 29, 2007 | 19.64 | 19.79 | 18.96 | 19.21 | 817,969 | -0.34(-1.74%) |
Oct 26, 2007 | 19.08 | 19.68 | 18.77 | 19.55 | 1,021,823 | +0.64(+3.38%) |
Oct 25, 2007 | 19.00 | 19.43 | 18.79 | 18.91 | 621,642 | -0.09(-0.47%) |
Oct 24, 2007 | 19.59 | 19.59 | 18.93 | 19.00 | 705,280 | -0.70(-3.55%) |
Oct 23, 2007 | 20.03 | 20.41 | 19.41 | 19.70 | 435,868 | -0.09(-0.45%) |
Oct 22, 2007 | 19.37 | 19.89 | 19.13 | 19.79 | 1,011,100 | +0.53(+2.75%) |
Oct 19, 2007 | 20.01 | 20.01 | 19.23 | 19.26 | 621,599 | -0.74(-3.70%) |
Oct 18, 2007 | 20.20 | 20.61 | 19.90 | 20.00 | 456,606 | -0.30(-1.48%) |
Oct 17, 2007 | 21.22 | 21.25 | 20.13 | 20.30 | 714,611 | -0.74(-3.52%) |
Oct 16, 2007 | 21.36 | 21.55 | 21.04 | 21.04 | 604,143 | -0.40(-1.87%) |
Oct 15, 2007 | 22.31 | 22.65 | 21.38 | 21.44 | 594,474 | -0.90(-4.03%) |
Oct 12, 2007 | 22.17 | 22.73 | 22.13 | 22.34 | 757,678 | +0.27(+1.22%) |
Oct 11, 2007 | 22.87 | 22.92 | 21.96 | 22.07 | 608,118 | -0.62(-2.73%) |
Oct 10, 2007 | 22.95 | 23.35 | 22.50 | 22.69 | 693,360 | -0.27(-1.18%) |
Oct 09, 2007 | 23.41 | 23.60 | 22.80 | 22.96 | 492,832 | -0.43(-1.84%) |
Oct 08, 2007 | 23.55 | 23.75 | 23.13 | 23.39 | 387,862 | -0.32(-1.35%) |
Oct 05, 2007 | 23.78 | 24.04 | 23.56 | 23.71 | 577,591 | +0.16(+0.68%) |
Oct 04, 2007 | 23.48 | 23.71 | 23.29 | 23.55 | 373,835 | +0.15(+0.64%) |
Oct 03, 2007 | 23.60 | 23.74 | 23.21 | 23.40 | 457,175 | -0.26(-1.10%) |
Oct 02, 2007 | 23.88 | 23.92 | 23.50 | 23.66 | 537,819 | -0.24(-1.00%) |
Oct 01, 2007 | 23.80 | 24.00 | 23.79 | 23.90 | 474,690 | +0.11(+0.46%) |
Sep 28, 2007 | 24.42 | 24.42 | 23.64 | 23.79 | 654,039 | -0.66(-2.70%) |
Sep 27, 2007 | 24.05 | 24.48 | 23.76 | 24.45 | 396,406 | +0.46(+1.92%) |
Sep 26, 2007 | 23.24 | 24.33 | 23.24 | 23.99 | 836,865 | +0.81(+3.49%) |
Sep 25, 2007 | 22.79 | 23.22 | 22.52 | 23.18 | 251,428 | +0.28(+1.22%) |
Sep 24, 2007 | 23.25 | 23.52 | 22.75 | 22.90 | 696,406 | -0.34(-1.46%) |
Sep 21, 2007 | 23.09 | 23.46 | 22.73 | 23.24 | 883,937 | +0.37(+1.62%) |
Sep 20, 2007 | 23.40 | 23.40 | 22.63 | 22.87 | 265,687 | -0.54(-2.31%) |
Sep 19, 2007 | 23.30 | 24.00 | 23.30 | 23.41 | 635,620 | +0.27(+1.17%) |
Sep 18, 2007 | 22.32 | 23.49 | 22.05 | 23.14 | 701,096 | +0.86(+3.86%) |
Sep 17, 2007 | 22.40 | 22.50 | 22.10 | 22.28 | 681,477 | -0.18(-0.80%) |
Sep 14, 2007 | 22.08 | 22.49 | 21.92 | 22.46 | 762,104 | +0.24(+1.08%) |
Sep 13, 2007 | 22.04 | 22.25 | 21.79 | 22.22 | 507,279 | +0.31(+1.41%) |
Sep 12, 2007 | 22.11 | 22.25 | 21.87 | 21.91 | 446,583 | -0.24(-1.08%) |
Sep 11, 2007 | 22.14 | 22.25 | 21.92 | 22.15 | 652,339 | +0.08(+0.36%) |
Sep 10, 2007 | 22.35 | 22.58 | 21.57 | 22.07 | 676,752 | -0.18(-0.81%) |
Sep 07, 2007 | 22.88 | 23.24 | 21.65 | 22.25 | 1,986,373 | -0.35(-1.55%) |
Sep 06, 2007 | 22.73 | 22.81 | 22.28 | 22.60 | 688,109 | -0.15(-0.66%) |
Sep 05, 2007 | 21.75 | 22.81 | 21.69 | 22.75 | 1,738,790 | +0.94(+4.31%) |
Sep 04, 2007 | 20.80 | 22.19 | 20.59 | 21.81 | 944,938 | +1.08(+5.21%) |
Aug 31, 2007 | 20.35 | 20.79 | 20.24 | 20.73 | 443,255 | +0.71(+3.55%) |
Aug 30, 2007 | 20.40 | 20.44 | 19.95 | 20.02 | 666,009 | -0.44(-2.15%) |
Aug 29, 2007 | 20.47 | 20.53 | 20.01 | 20.46 | 758,661 | +0.07(+0.34%) |
Aug 28, 2007 | 21.11 | 22.07 | 20.28 | 20.39 | 1,535,837 | -0.50(-2.39%) |
Aug 27, 2007 | 19.77 | 21.30 | 19.65 | 20.89 | 1,416,285 | +1.01(+5.08%) |
Aug 24, 2007 | 19.50 | 19.98 | 19.36 | 19.88 | 746,452 | +0.36(+1.84%) |
Aug 23, 2007 | 20.24 | 20.24 | 19.40 | 19.52 | 1,029,020 | -0.61(-3.03%) |
Aug 22, 2007 | 20.15 | 20.34 | 19.89 | 20.13 | 403,496 | +0.21(+1.05%) |
Aug 21, 2007 | 20.33 | 20.37 | 19.78 | 19.92 | 396,042 | -0.33(-1.63%) |
Aug 20, 2007 | 20.07 | 20.47 | 19.89 | 20.25 | 432,679 | +0.31(+1.55%) |
Aug 17, 2007 | 20.55 | 21.05 | 19.34 | 19.94 | 1,415,475 | +0.20(+1.01%) |
Aug 16, 2007 | 19.59 | 19.97 | 19.23 | 19.74 | 1,562,320 | +0.16(+0.82%) |
Aug 15, 2007 | 19.99 | 20.28 | 19.51 | 19.58 | 859,083 | -0.44(-2.20%) |
Aug 14, 2007 | 20.48 | 20.50 | 19.50 | 20.02 | 1,990,653 | -0.38(-1.86%) |
Aug 13, 2007 | 21.84 | 21.84 | 20.31 | 20.40 | 1,535,103 | -1.11(-5.16%) |
Aug 10, 2007 | 22.40 | 22.66 | 20.70 | 21.51 | 3,315,996 | -0.90(-4.02%) |
Aug 09, 2007 | 21.75 | 23.73 | 21.22 | 22.41 | 2,584,002 | +0.39(+1.77%) |
Aug 08, 2007 | 20.94 | 22.98 | 20.87 | 22.02 | 2,084,670 | +1.31(+6.33%) |
Aug 07, 2007 | 19.21 | 21.18 | 18.96 | 20.71 | 2,230,467 | +1.15(+5.88%) |
Aug 06, 2007 | 19.72 | 19.83 | 18.41 | 19.56 | 1,984,793 | -0.14(-0.71%) |
Aug 03, 2007 | 19.59 | 20.12 | 19.57 | 19.70 | 1,038,894 | -0.21(-1.05%) |
Aug 02, 2007 | 19.58 | 19.95 | 19.19 | 19.91 | 920,230 | +0.47(+2.42%) |