Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 21.76 | 22.15 | 21.63 | 22.10 | 8,941,159 | +0.27(+1.23%) |
Oct 30, 2007 | 21.75 | 21.99 | 21.70 | 21.83 | 6,515,523 | -0.06(-0.26%) |
Oct 29, 2007 | 21.96 | 21.96 | 21.82 | 21.89 | 8,337,449 | +0.11(+0.52%) |
Oct 26, 2007 | 21.91 | 22.00 | 21.64 | 21.77 | 8,346,009 | +0.04(+0.16%) |
Oct 25, 2007 | 21.52 | 21.82 | 21.25 | 21.74 | 8,624,389 | +0.01(+0.06%) |
Oct 24, 2007 | 20.77 | 21.79 | 20.34 | 21.72 | 17,501,342 | +0.92(+4.43%) |
Oct 23, 2007 | 20.54 | 20.86 | 20.39 | 20.80 | 6,823,202 | +0.31(+1.53%) |
Oct 22, 2007 | 19.88 | 20.54 | 19.83 | 20.49 | 7,052,754 | +0.54(+2.72%) |
Oct 19, 2007 | 20.32 | 20.34 | 19.93 | 19.95 | 6,550,524 | -0.43(-2.12%) |
Oct 18, 2007 | 20.20 | 20.49 | 20.09 | 20.38 | 3,212,589 | +0.11(+0.56%) |
Oct 17, 2007 | 20.34 | 20.52 | 19.99 | 20.27 | 5,662,942 | +0.12(+0.59%) |
Oct 16, 2007 | 20.32 | 20.42 | 20.07 | 20.15 | 4,037,556 | -0.20(-0.97%) |
Oct 15, 2007 | 20.42 | 20.53 | 20.17 | 20.34 | 4,931,103 | -0.01(-0.07%) |
Oct 12, 2007 | 20.18 | 20.47 | 20.18 | 20.36 | 2,964,591 | +0.08(+0.38%) |
Oct 11, 2007 | 20.52 | 20.73 | 20.14 | 20.28 | 5,307,534 | -0.20(-0.96%) |
Oct 10, 2007 | 20.53 | 20.53 | 20.31 | 20.48 | 3,423,959 | -0.06(-0.27%) |
Oct 09, 2007 | 20.35 | 20.57 | 20.33 | 20.54 | 4,322,848 | +0.28(+1.37%) |
Oct 08, 2007 | 20.30 | 20.34 | 20.17 | 20.26 | 1,727,321 | -0.10(-0.48%) |
Oct 05, 2007 | 19.99 | 20.51 | 19.99 | 20.36 | 5,194,179 | +0.13(+0.66%) |
Oct 04, 2007 | 19.99 | 20.30 | 19.98 | 20.22 | 5,147,303 | +0.34(+1.74%) |
Oct 03, 2007 | 19.99 | 20.13 | 19.63 | 19.88 | 4,637,061 | -0.26(-1.31%) |
Oct 02, 2007 | 20.53 | 20.57 | 20.01 | 20.14 | 5,424,867 | -0.36(-1.77%) |
Oct 01, 2007 | 20.22 | 20.64 | 20.16 | 20.50 | 7,449,924 | +0.43(+2.12%) |
Sep 28, 2007 | 19.99 | 20.14 | 19.92 | 20.08 | 6,845,077 | +0.09(+0.46%) |
Sep 27, 2007 | 20.12 | 20.19 | 19.85 | 19.99 | 6,410,122 | -0.04(-0.21%) |
Sep 26, 2007 | 19.78 | 20.16 | 19.75 | 20.03 | 8,036,659 | +0.34(+1.72%) |
Sep 25, 2007 | 19.24 | 19.73 | 19.16 | 19.69 | 6,011,943 | +0.40(+2.06%) |
Sep 24, 2007 | 19.58 | 19.64 | 19.23 | 19.29 | 3,796,413 | -0.14(-0.74%) |
Sep 21, 2007 | 19.55 | 19.69 | 19.41 | 19.44 | 5,711,239 | -0.04(-0.22%) |
Sep 20, 2007 | 19.61 | 19.66 | 19.42 | 19.48 | 3,758,059 | -0.20(-1.02%) |
Sep 19, 2007 | 19.82 | 19.98 | 19.54 | 19.68 | 5,001,276 | -0.06(-0.32%) |
Sep 18, 2007 | 18.96 | 19.78 | 18.87 | 19.74 | 7,879,197 | +0.91(+4.84%) |
Sep 17, 2007 | 19.04 | 19.08 | 18.77 | 18.83 | 6,355,291 | -0.25(-1.29%) |
Sep 14, 2007 | 19.28 | 19.46 | 18.98 | 19.08 | 5,776,374 | -0.44(-2.24%) |
Sep 13, 2007 | 19.31 | 19.66 | 19.26 | 19.51 | 4,989,344 | +0.39(+2.04%) |
Sep 12, 2007 | 19.05 | 19.24 | 18.89 | 19.12 | 3,659,940 | +0.07(+0.39%) |
Sep 11, 2007 | 18.91 | 19.15 | 18.87 | 19.05 | 4,439,897 | +0.29(+1.52%) |
Sep 10, 2007 | 18.81 | 18.95 | 18.47 | 18.76 | 4,205,231 | +0.08(+0.41%) |
Sep 07, 2007 | 18.64 | 18.89 | 18.47 | 18.69 | 4,763,201 | -0.26(-1.39%) |
Sep 06, 2007 | 18.90 | 19.12 | 18.80 | 18.95 | 5,945,620 | +0.05(+0.26%) |
Sep 05, 2007 | 18.59 | 19.01 | 18.57 | 18.90 | 4,680,812 | +0.09(+0.49%) |
Sep 04, 2007 | 18.76 | 18.90 | 18.64 | 18.81 | 5,857,550 | +0.05(+0.24%) |
Aug 31, 2007 | 18.90 | 19.04 | 18.69 | 18.76 | 3,640,726 | +0.10(+0.51%) |
Aug 30, 2007 | 18.87 | 18.87 | 18.58 | 18.67 | 4,681,665 | -0.20(-1.04%) |
Aug 29, 2007 | 18.43 | 18.87 | 18.34 | 18.87 | 4,608,651 | +0.53(+2.88%) |
Aug 28, 2007 | 18.71 | 18.78 | 18.34 | 18.34 | 4,901,273 | -0.48(-2.56%) |
Aug 27, 2007 | 19.02 | 19.06 | 18.81 | 18.82 | 3,596,975 | -0.28(-1.47%) |
Aug 24, 2007 | 18.70 | 19.15 | 18.70 | 19.10 | 4,382,224 | +0.28(+1.48%) |
Aug 23, 2007 | 18.75 | 19.01 | 18.61 | 18.82 | 4,336,769 | +0.07(+0.39%) |
Aug 22, 2007 | 18.56 | 18.87 | 18.31 | 18.75 | 10,908,543 | +0.38(+2.05%) |
Aug 21, 2007 | 18.63 | 18.95 | 18.30 | 18.37 | 10,259,662 | -0.26(-1.38%) |
Aug 20, 2007 | 18.80 | 18.91 | 18.36 | 18.63 | 5,148,155 | -0.07(-0.36%) |
Aug 17, 2007 | 19.08 | 19.12 | 18.20 | 18.70 | 9,536,914 | +0.55(+3.05%) |
Aug 16, 2007 | 18.21 | 18.49 | 17.67 | 18.15 | 12,630,467 | -0.07(-0.37%) |
Aug 15, 2007 | 18.44 | 18.70 | 18.19 | 18.21 | 10,033,030 | -0.30(-1.62%) |
Aug 14, 2007 | 18.95 | 19.15 | 18.51 | 18.51 | 8,597,683 | -0.39(-2.05%) |
Aug 13, 2007 | 18.97 | 19.07 | 18.81 | 18.90 | 9,314,465 | -0.07(-0.39%) |
Aug 10, 2007 | 19.09 | 19.50 | 18.69 | 18.97 | 15,868,341 | -0.66(-3.37%) |
Aug 09, 2007 | 20.04 | 20.06 | 19.29 | 19.63 | 18,633,192 | -0.40(-2.00%) |
Aug 08, 2007 | 19.83 | 20.22 | 19.68 | 20.04 | 11,492,367 | +0.39(+2.01%) |
Aug 07, 2007 | 19.47 | 19.76 | 19.06 | 19.64 | 14,235,057 | +0.17(+0.89%) |
Aug 06, 2007 | 18.26 | 19.47 | 18.07 | 19.47 | 13,415,148 | +1.20(+6.57%) |
Aug 03, 2007 | 18.32 | 18.63 | 18.15 | 18.27 | 9,194,007 | -0.37(-1.96%) |
Aug 02, 2007 | 18.61 | 18.94 | 18.54 | 18.63 | 6,977,467 | -0.01(-0.04%) |