Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.00 | 22.00 | 21.68 | 21.88 | 6,810,229 | +0.00(+0.00%) |
Oct 30, 2007 | 21.25 | 22.06 | 21.25 | 21.88 | 8,533,033 | +0.62(+2.94%) |
Oct 29, 2007 | 21.40 | 21.41 | 21.14 | 21.25 | 4,917,353 | -0.01(-0.03%) |
Oct 26, 2007 | 21.20 | 21.39 | 21.07 | 21.26 | 5,193,874 | +0.03(+0.15%) |
Oct 25, 2007 | 20.59 | 21.26 | 20.58 | 21.23 | 7,882,380 | +0.61(+2.95%) |
Oct 24, 2007 | 20.28 | 20.69 | 20.16 | 20.62 | 5,408,610 | +0.20(+0.98%) |
Oct 23, 2007 | 20.49 | 20.59 | 20.21 | 20.42 | 3,763,295 | +0.05(+0.24%) |
Oct 22, 2007 | 20.13 | 20.46 | 20.04 | 20.37 | 4,873,915 | +0.01(+0.05%) |
Oct 19, 2007 | 20.40 | 20.65 | 20.33 | 20.36 | 8,186,999 | -0.15(-0.72%) |
Oct 18, 2007 | 20.39 | 20.52 | 20.22 | 20.50 | 6,507,265 | +0.11(+0.56%) |
Oct 17, 2007 | 20.51 | 20.60 | 20.28 | 20.39 | 8,221,971 | +0.12(+0.59%) |
Oct 16, 2007 | 20.05 | 20.47 | 20.02 | 20.27 | 5,726,666 | +0.22(+1.08%) |
Oct 15, 2007 | 20.34 | 20.49 | 19.97 | 20.05 | 5,139,882 | -0.18(-0.89%) |
Oct 12, 2007 | 20.32 | 20.45 | 20.14 | 20.23 | 5,221,237 | +0.02(+0.11%) |
Oct 11, 2007 | 20.71 | 20.83 | 20.17 | 20.21 | 8,909,252 | -0.49(-2.39%) |
Oct 10, 2007 | 20.24 | 20.81 | 20.16 | 20.71 | 17,560,452 | +0.00(+0.00%) |
Oct 09, 2007 | 20.83 | 20.83 | 20.38 | 20.71 | 27,478,354 | +0.99(+5.02%) |
Oct 08, 2007 | 18.85 | 19.82 | 18.78 | 19.72 | 19,810,956 | +1.05(+5.65%) |
Oct 05, 2007 | 18.47 | 18.85 | 18.34 | 18.66 | 4,231,913 | +0.34(+1.87%) |
Oct 04, 2007 | 18.58 | 18.61 | 18.20 | 18.32 | 3,168,965 | -0.24(-1.32%) |
Oct 03, 2007 | 18.55 | 18.78 | 18.47 | 18.56 | 4,035,336 | -0.05(-0.29%) |
Oct 02, 2007 | 18.75 | 18.79 | 18.59 | 18.62 | 3,384,315 | -0.10(-0.52%) |
Oct 01, 2007 | 18.48 | 18.81 | 18.28 | 18.72 | 3,972,756 | +0.34(+1.83%) |
Sep 28, 2007 | 18.33 | 18.52 | 18.21 | 18.38 | 3,084,481 | +0.08(+0.42%) |
Sep 27, 2007 | 18.25 | 18.34 | 18.18 | 18.30 | 2,774,340 | +0.15(+0.84%) |
Sep 26, 2007 | 18.23 | 18.25 | 18.12 | 18.15 | 5,720,408 | +0.04(+0.24%) |
Sep 25, 2007 | 18.48 | 18.50 | 18.10 | 18.11 | 5,613,101 | -0.43(-2.34%) |
Sep 24, 2007 | 18.58 | 18.80 | 18.42 | 18.54 | 3,697,954 | -0.08(-0.44%) |
Sep 21, 2007 | 18.81 | 19.01 | 18.49 | 18.62 | 6,524,836 | +0.14(+0.73%) |
Sep 20, 2007 | 18.61 | 18.64 | 18.47 | 18.49 | 2,852,565 | -0.12(-0.64%) |
Sep 19, 2007 | 18.30 | 18.78 | 18.30 | 18.61 | 5,531,378 | +0.44(+2.42%) |
Sep 18, 2007 | 17.61 | 18.32 | 17.60 | 18.17 | 4,635,373 | +0.55(+3.15%) |
Sep 17, 2007 | 17.65 | 17.75 | 17.52 | 17.61 | 2,794,954 | -0.04(-0.25%) |
Sep 14, 2007 | 17.43 | 17.69 | 17.28 | 17.66 | 3,314,740 | +0.22(+1.28%) |
Sep 13, 2007 | 17.17 | 17.60 | 17.17 | 17.43 | 6,412,290 | +0.35(+2.03%) |
Sep 12, 2007 | 17.30 | 17.32 | 17.04 | 17.09 | 2,993,371 | -0.23(-1.35%) |
Sep 11, 2007 | 17.11 | 17.41 | 17.16 | 17.32 | 3,743,371 | +0.21(+1.24%) |
Sep 10, 2007 | 17.30 | 17.43 | 16.98 | 17.11 | 3,114,115 | -0.12(-0.69%) |
Sep 07, 2007 | 17.48 | 17.55 | 17.18 | 17.23 | 4,213,875 | -0.45(-2.55%) |
Sep 06, 2007 | 17.78 | 17.92 | 17.66 | 17.68 | 3,968,154 | -0.10(-0.55%) |
Sep 05, 2007 | 17.58 | 17.85 | 17.47 | 17.78 | 3,597,089 | +0.02(+0.09%) |
Sep 04, 2007 | 17.76 | 17.85 | 17.53 | 17.76 | 3,554,387 | -0.02(-0.09%) |
Aug 31, 2007 | 17.72 | 17.93 | 17.62 | 17.78 | 2,794,218 | +0.20(+1.11%) |
Aug 30, 2007 | 17.20 | 17.72 | 17.20 | 17.58 | 3,480,395 | +0.01(+0.06%) |
Aug 29, 2007 | 17.69 | 17.69 | 17.14 | 17.57 | 5,326,335 | +0.04(+0.22%) |
Aug 28, 2007 | 17.66 | 17.80 | 17.48 | 17.53 | 4,429,778 | -0.24(-1.38%) |
Aug 27, 2007 | 17.97 | 18.12 | 17.77 | 17.78 | 3,071,045 | -0.21(-1.15%) |
Aug 24, 2007 | 17.56 | 17.99 | 17.53 | 17.98 | 3,199,703 | +0.48(+2.76%) |
Aug 23, 2007 | 17.64 | 17.68 | 17.33 | 17.50 | 2,841,338 | +0.01(+0.06%) |
Aug 22, 2007 | 17.51 | 17.54 | 17.23 | 17.49 | 3,057,608 | +0.32(+1.83%) |
Aug 21, 2007 | 16.96 | 17.24 | 16.91 | 17.17 | 3,488,861 | +0.20(+1.18%) |
Aug 20, 2007 | 17.12 | 17.30 | 16.79 | 16.97 | 3,669,056 | -0.03(-0.19%) |
Aug 17, 2007 | 16.84 | 17.11 | 16.03 | 17.01 | 8,495,484 | +0.57(+3.47%) |
Aug 16, 2007 | 15.48 | 16.51 | 15.41 | 16.43 | 8,585,306 | +0.34(+2.13%) |
Aug 15, 2007 | 16.61 | 16.83 | 16.05 | 16.09 | 4,626,906 | -0.52(-3.11%) |
Aug 14, 2007 | 16.63 | 16.77 | 16.44 | 16.61 | 4,627,274 | -0.08(-0.49%) |
Aug 13, 2007 | 17.02 | 17.18 | 16.61 | 16.69 | 4,524,016 | -0.26(-1.51%) |
Aug 10, 2007 | 16.78 | 17.16 | 15.79 | 16.95 | 7,182,398 | +0.59(+3.62%) |
Aug 09, 2007 | 16.59 | 17.46 | 16.08 | 16.35 | 9,556,776 | -0.93(-5.38%) |
Aug 08, 2007 | 17.34 | 17.67 | 17.01 | 17.28 | 5,968,733 | -0.06(-0.34%) |
Aug 07, 2007 | 17.85 | 17.85 | 16.91 | 17.34 | 5,884,938 | -0.08(-0.47%) |
Aug 06, 2007 | 17.04 | 17.42 | 16.83 | 17.42 | 4,513,370 | +0.31(+1.81%) |
Aug 03, 2007 | 17.21 | 17.36 | 17.11 | 17.11 | 4,526,705 | -0.25(-1.44%) |
Aug 02, 2007 | 16.76 | 17.46 | 16.76 | 17.36 | 6,612,425 | +0.18(+1.08%) |