Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.33 | 18.10 | 16.98 | 17.30 | 5,286,130 | +0.17(+0.99%) |
Oct 30, 2007 | 17.68 | 17.87 | 16.98 | 17.13 | 3,709,824 | -0.46(-2.59%) |
Oct 29, 2007 | 17.57 | 18.10 | 16.69 | 17.59 | 4,536,131 | +0.28(+1.60%) |
Oct 26, 2007 | 17.60 | 17.89 | 14.94 | 17.31 | 11,843,442 | +1.31(+8.21%) |
Oct 25, 2007 | 17.35 | 17.57 | 14.55 | 16.00 | 14,182,054 | -1.64(-9.32%) |
Oct 24, 2007 | 16.76 | 17.86 | 15.90 | 17.64 | 7,899,208 | +0.46(+2.71%) |
Oct 23, 2007 | 18.62 | 19.26 | 16.45 | 17.18 | 10,093,147 | -1.43(-7.69%) |
Oct 22, 2007 | 19.15 | 19.16 | 17.96 | 18.61 | 10,826,027 | -0.69(-3.57%) |
Oct 19, 2007 | 21.41 | 21.57 | 19.08 | 19.30 | 11,768,811 | -2.11(-9.85%) |
Oct 18, 2007 | 23.10 | 23.17 | 21.33 | 21.41 | 9,447,878 | -1.98(-8.45%) |
Oct 17, 2007 | 25.20 | 25.79 | 22.91 | 23.38 | 12,702,643 | -4.21(-15.26%) |
Oct 16, 2007 | 27.83 | 28.28 | 26.82 | 27.59 | 3,406,266 | -0.23(-0.84%) |
Oct 15, 2007 | 28.77 | 28.77 | 27.64 | 27.82 | 2,334,360 | -0.79(-2.75%) |
Oct 12, 2007 | 29.81 | 29.90 | 28.37 | 28.61 | 2,478,716 | -1.02(-3.44%) |
Oct 11, 2007 | 30.35 | 30.67 | 29.62 | 29.63 | 2,106,566 | -0.77(-2.53%) |
Oct 10, 2007 | 31.33 | 31.33 | 30.30 | 30.40 | 2,046,915 | -0.84(-2.69%) |
Oct 09, 2007 | 31.73 | 31.96 | 30.98 | 31.24 | 1,579,662 | -0.33(-1.05%) |
Oct 08, 2007 | 32.26 | 32.49 | 31.34 | 31.57 | 1,836,338 | -0.70(-2.16%) |
Oct 05, 2007 | 31.41 | 32.90 | 30.74 | 32.26 | 2,821,193 | +1.14(+3.68%) |
Oct 04, 2007 | 30.57 | 31.81 | 30.49 | 31.12 | 1,703,524 | +0.61(+1.99%) |
Oct 03, 2007 | 30.74 | 31.18 | 30.32 | 30.51 | 1,272,189 | -0.46(-1.50%) |
Oct 02, 2007 | 29.27 | 31.33 | 29.16 | 30.98 | 2,551,874 | +1.71(+5.83%) |
Oct 01, 2007 | 29.04 | 29.76 | 28.38 | 29.27 | 2,478,139 | +0.39(+1.36%) |
Sep 28, 2007 | 29.27 | 29.27 | 28.60 | 28.88 | 1,567,019 | -0.32(-1.10%) |
Sep 27, 2007 | 29.52 | 29.76 | 28.86 | 29.20 | 2,443,677 | -0.80(-2.68%) |
Sep 26, 2007 | 30.42 | 30.59 | 29.29 | 30.00 | 2,538,448 | -0.06(-0.21%) |
Sep 25, 2007 | 29.76 | 30.39 | 28.87 | 30.07 | 2,275,170 | +0.21(+0.72%) |
Sep 24, 2007 | 31.08 | 31.08 | 29.81 | 29.85 | 2,283,226 | -0.58(-1.91%) |
Sep 21, 2007 | 30.66 | 30.77 | 29.60 | 30.43 | 3,017,465 | +0.31(+1.04%) |
Sep 20, 2007 | 31.76 | 31.83 | 29.72 | 30.12 | 3,408,616 | -1.10(-3.52%) |
Sep 19, 2007 | 30.55 | 32.46 | 29.28 | 31.22 | 5,262,073 | +1.28(+4.27%) |
Sep 18, 2007 | 27.69 | 30.41 | 27.67 | 29.94 | 4,405,668 | +2.41(+8.77%) |
Sep 17, 2007 | 26.87 | 27.55 | 26.63 | 27.53 | 3,062,540 | +0.38(+1.38%) |
Sep 14, 2007 | 27.26 | 27.41 | 26.60 | 27.15 | 2,498,838 | -0.11(-0.39%) |
Sep 13, 2007 | 26.09 | 27.56 | 25.98 | 27.26 | 5,901,860 | +1.40(+5.43%) |
Sep 12, 2007 | 25.06 | 26.87 | 24.74 | 25.86 | 4,574,398 | +0.87(+3.47%) |
Sep 11, 2007 | 24.60 | 25.27 | 24.59 | 24.99 | 2,857,334 | +0.39(+1.60%) |
Sep 10, 2007 | 25.19 | 25.62 | 24.45 | 24.60 | 3,109,758 | -0.47(-1.89%) |
Sep 07, 2007 | 25.54 | 25.76 | 25.02 | 25.07 | 4,448,410 | -1.01(-3.87%) |
Sep 06, 2007 | 26.92 | 27.26 | 25.07 | 26.08 | 6,003,345 | -0.78(-2.89%) |
Sep 05, 2007 | 28.60 | 28.98 | 26.34 | 26.86 | 9,028,178 | -0.26(-0.96%) |
Sep 04, 2007 | 26.81 | 27.32 | 26.59 | 27.12 | 4,126,949 | +0.16(+0.60%) |
Aug 31, 2007 | 29.48 | 29.48 | 26.80 | 26.96 | 6,236,299 | +0.15(+0.57%) |
Aug 30, 2007 | 28.22 | 28.22 | 26.76 | 26.80 | 5,628,289 | -1.42(-5.04%) |
Aug 29, 2007 | 29.08 | 29.63 | 27.30 | 28.22 | 4,285,050 | -0.63(-2.20%) |
Aug 28, 2007 | 30.70 | 31.10 | 28.78 | 28.86 | 4,439,123 | -2.34(-7.51%) |
Aug 27, 2007 | 32.45 | 32.84 | 30.91 | 31.20 | 2,655,838 | -1.43(-4.38%) |
Aug 24, 2007 | 32.84 | 32.93 | 31.42 | 32.63 | 2,342,192 | -0.28(-0.84%) |
Aug 23, 2007 | 34.39 | 34.41 | 32.66 | 32.91 | 2,803,515 | -0.45(-1.34%) |
Aug 22, 2007 | 33.07 | 34.61 | 30.79 | 33.35 | 3,090,289 | +0.79(+2.41%) |
Aug 21, 2007 | 31.85 | 33.18 | 31.59 | 32.57 | 2,399,928 | +0.72(+2.24%) |
Aug 20, 2007 | 31.91 | 33.13 | 31.19 | 31.85 | 3,347,300 | -0.89(-2.73%) |
Aug 17, 2007 | 34.54 | 36.64 | 31.01 | 32.75 | 5,306,718 | +1.40(+4.48%) |
Aug 16, 2007 | 29.65 | 31.54 | 27.04 | 31.34 | 6,728,559 | +1.70(+5.73%) |
Aug 15, 2007 | 30.57 | 31.11 | 29.41 | 29.65 | 5,125,438 | -0.93(-3.04%) |
Aug 14, 2007 | 31.26 | 33.26 | 30.34 | 30.57 | 4,092,375 | -0.69(-2.20%) |
Aug 13, 2007 | 32.36 | 34.62 | 31.08 | 31.26 | 5,270,577 | -1.10(-3.40%) |
Aug 10, 2007 | 35.75 | 35.75 | 29.92 | 32.36 | 10,011,941 | -4.99(-13.35%) |
Aug 09, 2007 | 36.33 | 40.22 | 33.27 | 37.35 | 14,424,706 | +0.80(+2.18%) |
Aug 08, 2007 | 32.58 | 37.47 | 32.30 | 36.55 | 13,965,164 | +5.42(+17.39%) |
Aug 07, 2007 | 29.74 | 32.70 | 29.60 | 31.14 | 7,301,037 | +1.39(+4.69%) |
Aug 06, 2007 | 30.16 | 31.77 | 25.86 | 29.74 | 14,980,115 | -0.23(-0.78%) |
Aug 03, 2007 | 30.12 | 31.71 | 29.73 | 29.98 | 10,977,039 | -1.73(-5.47%) |
Aug 02, 2007 | 28.83 | 34.56 | 28.47 | 31.71 | 14,778,652 | +0.64(+2.07%) |