Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.78 | 24.11 | 22.95 | 23.67 | 1,036,252 | +0.16(+0.68%) |
Oct 30, 2007 | 24.27 | 24.27 | 23.40 | 23.51 | 1,296,255 | -0.54(-2.25%) |
Oct 29, 2007 | 22.00 | 24.09 | 21.89 | 24.05 | 2,914,713 | +2.36(+10.88%) |
Oct 26, 2007 | 22.05 | 22.40 | 21.24 | 21.69 | 5,038,174 | +2.62(+13.74%) |
Oct 25, 2007 | 19.52 | 19.52 | 18.22 | 19.07 | 2,686,333 | -0.12(-0.63%) |
Oct 24, 2007 | 21.07 | 21.07 | 18.29 | 19.19 | 3,162,305 | -1.83(-8.71%) |
Oct 23, 2007 | 21.29 | 21.60 | 20.99 | 21.02 | 1,157,640 | +0.49(+2.39%) |
Oct 22, 2007 | 19.78 | 21.16 | 19.47 | 20.53 | 1,309,900 | +1.06(+5.44%) |
Oct 19, 2007 | 19.99 | 20.09 | 19.40 | 19.47 | 743,120 | -0.59(-2.94%) |
Oct 18, 2007 | 20.00 | 20.60 | 19.91 | 20.06 | 1,416,279 | +0.03(+0.15%) |
Oct 17, 2007 | 18.74 | 20.21 | 18.63 | 20.03 | 1,333,320 | +1.56(+8.45%) |
Oct 16, 2007 | 19.69 | 19.69 | 18.34 | 18.47 | 1,520,832 | -1.15(-5.86%) |
Oct 15, 2007 | 20.81 | 20.92 | 19.55 | 19.62 | 1,221,975 | -1.08(-5.22%) |
Oct 12, 2007 | 20.38 | 20.83 | 20.38 | 20.70 | 462,934 | +0.33(+1.62%) |
Oct 11, 2007 | 20.98 | 21.01 | 20.23 | 20.37 | 571,011 | -0.49(-2.35%) |
Oct 10, 2007 | 20.74 | 21.23 | 20.58 | 20.86 | 419,241 | +0.05(+0.24%) |
Oct 09, 2007 | 21.00 | 21.22 | 20.51 | 20.81 | 813,287 | -0.22(-1.05%) |
Oct 08, 2007 | 21.64 | 21.70 | 20.88 | 21.03 | 394,237 | -0.33(-1.54%) |
Oct 05, 2007 | 21.33 | 21.74 | 21.30 | 21.36 | 691,221 | +0.09(+0.42%) |
Oct 04, 2007 | 21.43 | 21.53 | 21.05 | 21.27 | 526,993 | -0.28(-1.30%) |
Oct 03, 2007 | 21.28 | 21.61 | 20.95 | 21.55 | 701,264 | +0.21(+0.98%) |
Oct 02, 2007 | 20.40 | 21.72 | 20.06 | 21.34 | 942,826 | +0.95(+4.66%) |
Oct 01, 2007 | 20.87 | 21.17 | 20.15 | 20.39 | 773,512 | -0.69(-3.27%) |
Sep 28, 2007 | 21.48 | 21.59 | 20.85 | 21.08 | 601,762 | -0.61(-2.81%) |
Sep 27, 2007 | 22.40 | 22.42 | 21.15 | 21.69 | 696,629 | -0.63(-2.82%) |
Sep 26, 2007 | 22.06 | 22.39 | 22.05 | 22.32 | 274,366 | +0.31(+1.41%) |
Sep 25, 2007 | 21.91 | 22.14 | 21.71 | 22.01 | 582,041 | -0.12(-0.54%) |
Sep 24, 2007 | 22.49 | 22.51 | 21.93 | 22.13 | 457,285 | -0.40(-1.78%) |
Sep 21, 2007 | 22.67 | 22.72 | 22.31 | 22.53 | 396,894 | -0.12(-0.53%) |
Sep 20, 2007 | 22.73 | 22.95 | 22.25 | 22.65 | 1,401,521 | -1.06(-4.47%) |
Sep 19, 2007 | 23.50 | 23.72 | 23.30 | 23.71 | 310,084 | +0.38(+1.63%) |
Sep 18, 2007 | 22.88 | 23.35 | 22.51 | 23.33 | 268,417 | +0.67(+2.96%) |
Sep 17, 2007 | 22.77 | 23.05 | 22.64 | 22.66 | 106,726 | -0.27(-1.18%) |
Sep 14, 2007 | 23.00 | 23.20 | 22.71 | 22.93 | 215,120 | -0.26(-1.12%) |
Sep 13, 2007 | 23.20 | 23.35 | 23.05 | 23.19 | 279,397 | +0.17(+0.74%) |
Sep 12, 2007 | 23.00 | 23.48 | 22.92 | 23.02 | 362,359 | -0.07(-0.30%) |
Sep 11, 2007 | 22.95 | 23.23 | 22.69 | 23.09 | 361,289 | +0.44(+1.94%) |
Sep 10, 2007 | 23.01 | 23.18 | 22.44 | 22.65 | 313,294 | -0.27(-1.18%) |
Sep 07, 2007 | 23.32 | 23.33 | 22.54 | 22.92 | 393,490 | -0.65(-2.76%) |
Sep 06, 2007 | 22.82 | 23.57 | 22.75 | 23.57 | 446,069 | +0.80(+3.51%) |
Sep 05, 2007 | 22.84 | 22.98 | 22.49 | 22.77 | 446,107 | -0.07(-0.31%) |
Sep 04, 2007 | 22.51 | 23.14 | 22.51 | 22.84 | 466,406 | -0.03(-0.13%) |
Aug 31, 2007 | 22.59 | 22.92 | 22.51 | 22.87 | 446,938 | +0.69(+3.11%) |
Aug 30, 2007 | 21.81 | 22.35 | 21.61 | 22.18 | 473,365 | +0.40(+1.84%) |
Aug 29, 2007 | 21.72 | 22.04 | 21.60 | 21.78 | 376,811 | +0.37(+1.73%) |
Aug 28, 2007 | 22.02 | 22.37 | 21.34 | 21.41 | 378,975 | -0.75(-3.38%) |
Aug 27, 2007 | 22.38 | 22.38 | 21.88 | 22.16 | 297,031 | -0.16(-0.72%) |
Aug 24, 2007 | 22.00 | 22.49 | 21.64 | 22.32 | 388,532 | +0.44(+2.01%) |
Aug 23, 2007 | 22.73 | 22.79 | 21.63 | 21.88 | 857,626 | -0.44(-1.97%) |
Aug 22, 2007 | 22.22 | 22.52 | 22.05 | 22.32 | 516,423 | +0.58(+2.67%) |
Aug 21, 2007 | 21.22 | 21.87 | 21.00 | 21.74 | 575,677 | +0.57(+2.69%) |
Aug 20, 2007 | 20.86 | 21.42 | 20.56 | 21.17 | 605,600 | +0.26(+1.24%) |
Aug 17, 2007 | 20.02 | 20.98 | 19.76 | 20.91 | 1,195,889 | +1.82(+9.53%) |
Aug 16, 2007 | 18.58 | 19.13 | 17.49 | 19.09 | 2,275,542 | +0.04(+0.21%) |
Aug 15, 2007 | 19.77 | 20.12 | 19.00 | 19.05 | 707,036 | -0.95(-4.75%) |
Aug 14, 2007 | 21.05 | 21.29 | 19.67 | 20.00 | 845,368 | -0.90(-4.31%) |
Aug 13, 2007 | 20.92 | 21.39 | 20.54 | 20.90 | 1,253,220 | +0.46(+2.25%) |
Aug 10, 2007 | 20.30 | 20.55 | 19.55 | 20.44 | 1,081,819 | +0.02(+0.10%) |
Aug 09, 2007 | 20.95 | 21.24 | 19.85 | 20.42 | 1,230,244 | -0.80(-3.77%) |
Aug 08, 2007 | 21.90 | 22.40 | 21.00 | 21.22 | 1,306,988 | -0.59(-2.70%) |
Aug 07, 2007 | 20.60 | 21.99 | 20.60 | 21.81 | 1,335,974 | +1.57(+7.76%) |
Aug 06, 2007 | 21.30 | 21.40 | 19.46 | 20.24 | 1,579,345 | -0.80(-3.80%) |
Aug 03, 2007 | 21.23 | 21.94 | 21.03 | 21.04 | 875,488 | -0.86(-3.93%) |
Aug 02, 2007 | 20.62 | 22.13 | 20.60 | 21.90 | 1,928,909 | +1.41(+6.88%) |