Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.24 | 18.00 | 16.89 | 17.21 | 5,314,988 | +0.17(+0.99%) |
Oct 30, 2007 | 17.58 | 17.78 | 16.89 | 17.04 | 3,730,077 | -0.45(-2.59%) |
Oct 29, 2007 | 17.48 | 18.00 | 16.60 | 17.49 | 4,560,895 | +0.28(+1.60%) |
Oct 26, 2007 | 17.50 | 17.80 | 14.86 | 17.22 | 11,908,099 | +1.31(+8.21%) |
Oct 25, 2007 | 17.25 | 17.48 | 14.47 | 15.91 | 14,259,478 | -1.64(-9.32%) |
Oct 24, 2007 | 16.67 | 17.76 | 15.81 | 17.55 | 7,942,332 | +0.46(+2.71%) |
Oct 23, 2007 | 18.52 | 19.16 | 16.36 | 17.08 | 10,148,248 | -1.42(-7.68%) |
Oct 22, 2007 | 19.05 | 19.06 | 17.86 | 18.51 | 10,885,129 | -0.68(-3.57%) |
Oct 19, 2007 | 21.29 | 21.46 | 18.98 | 19.19 | 11,833,061 | -2.10(-9.85%) |
Oct 18, 2007 | 22.98 | 23.05 | 21.22 | 21.29 | 9,499,456 | -1.96(-8.45%) |
Oct 17, 2007 | 25.07 | 25.65 | 22.78 | 23.25 | 12,771,990 | -4.19(-15.26%) |
Oct 16, 2007 | 27.68 | 28.12 | 26.68 | 27.44 | 3,424,862 | -0.23(-0.84%) |
Oct 15, 2007 | 28.61 | 28.61 | 27.49 | 27.67 | 2,347,104 | -0.78(-2.75%) |
Oct 12, 2007 | 29.64 | 29.74 | 28.21 | 28.45 | 2,492,248 | -1.01(-3.44%) |
Oct 11, 2007 | 30.19 | 30.51 | 29.46 | 29.47 | 2,118,066 | -0.76(-2.53%) |
Oct 10, 2007 | 31.16 | 31.16 | 30.13 | 30.23 | 2,058,089 | -0.84(-2.69%) |
Oct 09, 2007 | 31.56 | 31.79 | 30.81 | 31.07 | 1,588,286 | -0.33(-1.05%) |
Oct 08, 2007 | 32.09 | 32.31 | 31.17 | 31.40 | 1,846,363 | -0.69(-2.16%) |
Oct 05, 2007 | 31.24 | 32.72 | 30.57 | 32.09 | 2,836,595 | +1.14(+3.68%) |
Oct 04, 2007 | 30.41 | 31.64 | 30.33 | 30.95 | 1,712,824 | +0.60(+1.99%) |
Oct 03, 2007 | 30.58 | 31.01 | 30.16 | 30.35 | 1,279,134 | -0.46(-1.50%) |
Oct 02, 2007 | 29.11 | 31.16 | 29.00 | 30.81 | 2,565,806 | +1.70(+5.83%) |
Oct 01, 2007 | 28.88 | 29.60 | 28.22 | 29.11 | 2,491,668 | +0.39(+1.36%) |
Sep 28, 2007 | 29.11 | 29.11 | 28.44 | 28.72 | 1,575,573 | -0.32(-1.10%) |
Sep 27, 2007 | 29.36 | 29.60 | 28.70 | 29.04 | 2,457,017 | -0.80(-2.68%) |
Sep 26, 2007 | 30.26 | 30.43 | 29.13 | 29.84 | 2,552,306 | -0.06(-0.21%) |
Sep 25, 2007 | 29.60 | 30.22 | 28.71 | 29.90 | 2,287,591 | +0.21(+0.72%) |
Sep 24, 2007 | 30.92 | 30.92 | 29.64 | 29.69 | 2,295,691 | -0.58(-1.91%) |
Sep 21, 2007 | 30.49 | 30.60 | 29.44 | 30.27 | 3,033,938 | +0.31(+1.04%) |
Sep 20, 2007 | 31.59 | 31.66 | 29.56 | 29.96 | 3,427,224 | -1.09(-3.52%) |
Sep 19, 2007 | 30.38 | 32.28 | 29.12 | 31.05 | 5,290,801 | +1.27(+4.27%) |
Sep 18, 2007 | 27.54 | 30.25 | 27.52 | 29.78 | 4,429,719 | +2.40(+8.77%) |
Sep 17, 2007 | 26.73 | 27.40 | 26.49 | 27.38 | 3,079,259 | +0.37(+1.38%) |
Sep 14, 2007 | 27.11 | 27.26 | 26.45 | 27.00 | 2,512,480 | -0.11(-0.39%) |
Sep 13, 2007 | 25.95 | 27.41 | 25.84 | 27.11 | 5,934,080 | +1.40(+5.43%) |
Sep 12, 2007 | 24.92 | 26.73 | 24.60 | 25.72 | 4,599,371 | +0.86(+3.47%) |
Sep 11, 2007 | 24.46 | 25.14 | 24.45 | 24.85 | 2,872,933 | +0.39(+1.60%) |
Sep 10, 2007 | 25.05 | 25.48 | 24.32 | 24.46 | 3,126,735 | -0.47(-1.89%) |
Sep 07, 2007 | 25.40 | 25.62 | 24.89 | 24.93 | 4,472,695 | -1.00(-3.87%) |
Sep 06, 2007 | 26.77 | 27.11 | 24.93 | 25.94 | 6,036,118 | -0.77(-2.90%) |
Sep 05, 2007 | 28.44 | 28.83 | 26.20 | 26.71 | 9,077,466 | -0.26(-0.96%) |
Sep 04, 2007 | 26.67 | 27.17 | 26.44 | 26.97 | 4,149,480 | +0.16(+0.60%) |
Aug 31, 2007 | 29.32 | 29.32 | 26.66 | 26.81 | 6,270,345 | +0.15(+0.57%) |
Aug 30, 2007 | 28.07 | 28.06 | 26.61 | 26.66 | 5,659,016 | -1.41(-5.03%) |
Aug 29, 2007 | 28.92 | 29.47 | 27.16 | 28.07 | 4,308,443 | -0.63(-2.20%) |
Aug 28, 2007 | 30.53 | 30.93 | 28.62 | 28.70 | 4,463,357 | -2.33(-7.51%) |
Aug 27, 2007 | 32.28 | 32.67 | 30.74 | 31.03 | 2,670,337 | -1.42(-4.38%) |
Aug 24, 2007 | 32.67 | 32.76 | 31.25 | 32.45 | 2,354,979 | -0.28(-0.84%) |
Aug 23, 2007 | 34.20 | 34.22 | 32.48 | 32.73 | 2,818,820 | -0.44(-1.34%) |
Aug 22, 2007 | 32.89 | 34.43 | 30.62 | 33.17 | 3,107,160 | +0.78(+2.41%) |
Aug 21, 2007 | 31.68 | 33.00 | 31.42 | 32.39 | 2,413,030 | +0.71(+2.24%) |
Aug 20, 2007 | 31.73 | 32.95 | 31.02 | 31.68 | 3,365,574 | -0.89(-2.73%) |
Aug 17, 2007 | 34.36 | 36.44 | 30.84 | 32.57 | 5,335,688 | +1.40(+4.48%) |
Aug 16, 2007 | 29.48 | 31.37 | 26.89 | 31.17 | 6,765,292 | +1.69(+5.73%) |
Aug 15, 2007 | 30.41 | 30.94 | 29.25 | 29.48 | 5,153,419 | -0.92(-3.04%) |
Aug 14, 2007 | 31.09 | 33.08 | 30.18 | 30.41 | 4,114,717 | -0.68(-2.20%) |
Aug 13, 2007 | 32.19 | 34.44 | 30.92 | 31.09 | 5,299,351 | -1.09(-3.40%) |
Aug 10, 2007 | 35.56 | 35.56 | 29.76 | 32.19 | 10,066,599 | -4.96(-13.35%) |
Aug 09, 2007 | 36.13 | 40.00 | 33.09 | 37.15 | 14,503,454 | +0.79(+2.18%) |
Aug 08, 2007 | 32.40 | 37.27 | 32.12 | 36.36 | 14,041,403 | +5.39(+17.39%) |
Aug 07, 2007 | 29.58 | 32.52 | 29.44 | 30.97 | 7,340,895 | +1.39(+4.69%) |
Aug 06, 2007 | 30.00 | 31.60 | 25.72 | 29.58 | 15,061,896 | -0.23(-0.78%) |
Aug 03, 2007 | 29.96 | 31.54 | 29.57 | 29.81 | 11,036,965 | -1.72(-5.47%) |
Aug 02, 2007 | 28.68 | 34.37 | 28.31 | 31.54 | 14,859,333 | +0.64(+2.07%) |