Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.57 | 25.91 | 25.42 | 25.73 | 10,211,864 | +0.49(+1.96%) |
Oct 30, 2007 | 25.61 | 25.83 | 25.24 | 25.24 | 8,058,855 | -0.80(-3.06%) |
Oct 29, 2007 | 25.34 | 26.33 | 25.34 | 26.04 | 9,976,260 | +0.88(+3.50%) |
Oct 26, 2007 | 24.68 | 25.31 | 24.32 | 25.16 | 11,113,566 | +0.87(+3.56%) |
Oct 25, 2007 | 24.57 | 24.72 | 24.04 | 24.29 | 7,575,161 | -0.07(-0.29%) |
Oct 24, 2007 | 24.68 | 24.83 | 23.91 | 24.36 | 11,906,151 | -0.64(-2.56%) |
Oct 23, 2007 | 24.61 | 25.05 | 24.22 | 25.00 | 9,094,645 | +1.09(+4.56%) |
Oct 22, 2007 | 23.70 | 23.95 | 22.29 | 23.91 | 17,075,328 | -0.26(-1.07%) |
Oct 19, 2007 | 24.44 | 24.94 | 24.11 | 24.17 | 11,060,908 | -0.54(-2.20%) |
Oct 18, 2007 | 24.22 | 24.83 | 24.11 | 24.71 | 9,065,330 | +0.19(+0.79%) |
Oct 17, 2007 | 25.04 | 25.05 | 23.95 | 24.52 | 8,702,152 | -0.14(-0.56%) |
Oct 16, 2007 | 24.65 | 25.05 | 24.23 | 24.66 | 11,174,910 | -0.24(-0.95%) |
Oct 15, 2007 | 25.70 | 25.73 | 24.56 | 24.89 | 11,126,052 | -0.50(-1.95%) |
Oct 12, 2007 | 25.42 | 25.87 | 24.93 | 25.39 | 10,590,443 | +0.24(+0.96%) |
Oct 11, 2007 | 25.50 | 26.39 | 23.95 | 25.15 | 21,968,726 | +0.20(+0.78%) |
Oct 10, 2007 | 23.74 | 25.17 | 23.74 | 24.95 | 14,842,517 | +1.21(+5.09%) |
Oct 09, 2007 | 23.10 | 23.83 | 22.94 | 23.74 | 9,088,130 | +0.81(+3.53%) |
Oct 08, 2007 | 22.48 | 23.03 | 22.30 | 22.93 | 6,545,071 | -0.04(-0.18%) |
Oct 05, 2007 | 23.13 | 23.36 | 22.89 | 22.98 | 7,856,366 | +0.23(+1.00%) |
Oct 04, 2007 | 23.07 | 23.18 | 21.75 | 22.75 | 10,883,385 | -0.33(-1.41%) |
Oct 03, 2007 | 23.53 | 23.58 | 22.84 | 23.07 | 8,657,398 | -0.46(-1.95%) |
Oct 02, 2007 | 23.37 | 23.60 | 22.95 | 23.53 | 7,134,353 | -0.01(-0.04%) |
Oct 01, 2007 | 22.93 | 23.83 | 22.93 | 23.54 | 9,311,791 | +0.73(+3.21%) |
Sep 28, 2007 | 23.07 | 23.34 | 22.71 | 22.81 | 7,869,394 | -0.25(-1.07%) |
Sep 27, 2007 | 22.82 | 23.23 | 22.71 | 23.06 | 11,021,278 | +0.59(+2.61%) |
Sep 26, 2007 | 22.71 | 22.93 | 22.27 | 22.47 | 8,334,631 | -0.09(-0.42%) |
Sep 25, 2007 | 22.27 | 22.66 | 22.06 | 22.57 | 7,909,567 | -0.21(-0.92%) |
Sep 24, 2007 | 22.44 | 22.83 | 22.10 | 22.78 | 12,100,497 | +0.68(+3.07%) |
Sep 21, 2007 | 22.05 | 22.27 | 21.84 | 22.10 | 9,049,044 | +0.35(+1.59%) |
Sep 20, 2007 | 21.47 | 21.78 | 21.29 | 21.75 | 9,471,394 | +0.42(+1.98%) |
Sep 19, 2007 | 21.44 | 21.82 | 21.07 | 21.33 | 12,963,536 | +0.23(+1.10%) |
Sep 18, 2007 | 20.21 | 21.35 | 20.05 | 21.10 | 13,278,518 | +0.99(+4.92%) |
Sep 17, 2007 | 20.14 | 20.89 | 20.00 | 20.11 | 8,221,444 | -0.19(-0.92%) |
Sep 14, 2007 | 19.76 | 20.32 | 19.76 | 20.29 | 6,731,546 | +0.27(+1.32%) |
Sep 13, 2007 | 20.10 | 20.38 | 20.00 | 20.03 | 8,633,208 | -0.01(-0.07%) |
Sep 12, 2007 | 19.74 | 20.16 | 19.69 | 20.04 | 7,812,393 | +0.03(+0.17%) |
Sep 11, 2007 | 19.60 | 20.14 | 19.38 | 20.01 | 10,094,605 | +0.72(+3.75%) |
Sep 10, 2007 | 19.34 | 19.51 | 18.80 | 19.29 | 9,566,396 | +0.01(+0.05%) |
Sep 07, 2007 | 19.62 | 19.88 | 19.12 | 19.28 | 18,074,202 | -1.03(-5.08%) |
Sep 06, 2007 | 19.94 | 20.52 | 19.99 | 20.31 | 7,968,739 | +0.37(+1.86%) |
Sep 05, 2007 | 19.71 | 20.17 | 19.71 | 19.94 | 10,726,502 | +0.04(+0.19%) |
Sep 04, 2007 | 19.70 | 20.22 | 19.34 | 19.90 | 12,122,755 | +0.51(+2.64%) |
Aug 31, 2007 | 19.49 | 19.71 | 19.31 | 19.39 | 9,401,364 | +0.37(+1.94%) |
Aug 30, 2007 | 18.66 | 19.24 | 18.37 | 19.02 | 9,178,789 | +0.09(+0.47%) |
Aug 29, 2007 | 18.49 | 18.98 | 18.40 | 18.93 | 9,942,060 | +0.72(+3.93%) |
Aug 28, 2007 | 18.95 | 18.99 | 18.06 | 18.21 | 14,789,316 | -0.87(-4.57%) |
Aug 27, 2007 | 18.97 | 19.34 | 18.71 | 19.09 | 10,446,779 | +0.21(+1.13%) |
Aug 24, 2007 | 18.21 | 19.27 | 18.10 | 18.87 | 15,715,989 | +0.74(+4.09%) |
Aug 23, 2007 | 18.26 | 18.56 | 17.87 | 18.13 | 16,386,429 | -0.13(-0.72%) |
Aug 22, 2007 | 17.95 | 18.37 | 17.95 | 18.26 | 13,319,233 | +0.73(+4.14%) |
Aug 21, 2007 | 16.76 | 17.59 | 16.73 | 17.54 | 12,463,675 | +0.71(+4.23%) |
Aug 20, 2007 | 17.14 | 17.40 | 16.58 | 16.83 | 17,076,412 | +0.13(+0.78%) |
Aug 17, 2007 | 16.38 | 16.90 | 15.38 | 16.69 | 26,516,864 | +1.12(+7.20%) |
Aug 16, 2007 | 14.80 | 15.60 | 13.86 | 15.57 | 61,236,252 | -0.76(-4.67%) |
Aug 15, 2007 | 17.27 | 17.56 | 16.03 | 16.34 | 18,832,750 | -1.14(-6.54%) |
Aug 14, 2007 | 18.78 | 18.96 | 17.43 | 17.48 | 11,333,372 | -1.17(-6.28%) |
Aug 13, 2007 | 18.32 | 18.92 | 18.28 | 18.65 | 12,620,564 | +0.78(+4.34%) |
Aug 10, 2007 | 17.95 | 18.09 | 16.73 | 17.88 | 21,140,970 | -0.64(-3.48%) |
Aug 09, 2007 | 18.97 | 19.61 | 18.30 | 18.52 | 18,292,978 | -1.15(-5.83%) |
Aug 08, 2007 | 19.03 | 19.96 | 18.93 | 19.67 | 14,464,035 | +0.71(+3.72%) |
Aug 07, 2007 | 18.30 | 19.29 | 17.79 | 18.96 | 15,980,908 | +0.66(+3.59%) |
Aug 06, 2007 | 18.82 | 18.82 | 16.98 | 18.30 | 28,042,580 | -0.43(-2.30%) |
Aug 03, 2007 | 19.16 | 19.71 | 18.51 | 18.74 | 13,575,955 | -0.97(-4.93%) |
Aug 02, 2007 | 20.02 | 20.12 | 19.30 | 19.71 | 11,975,975 | -0.24(-1.19%) |