Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.93 | 29.76 | 28.38 | 29.62 | 11,112,764 | +2.46(+9.04%) |
Oct 30, 2007 | 30.79 | 30.97 | 26.68 | 27.17 | 12,017,151 | -3.86(-12.43%) |
Oct 29, 2007 | 29.88 | 31.25 | 29.69 | 31.02 | 6,296,818 | +1.87(+6.41%) |
Oct 26, 2007 | 28.39 | 29.29 | 28.03 | 29.15 | 4,527,269 | +1.53(+5.54%) |
Oct 25, 2007 | 27.69 | 27.69 | 26.77 | 27.62 | 3,256,913 | +0.37(+1.35%) |
Oct 24, 2007 | 26.99 | 28.22 | 26.27 | 27.26 | 5,808,903 | -0.33(-1.20%) |
Oct 23, 2007 | 25.89 | 27.66 | 25.80 | 27.59 | 5,045,014 | +2.31(+9.15%) |
Oct 22, 2007 | 24.92 | 25.61 | 23.65 | 25.28 | 6,381,199 | -0.62(-2.41%) |
Oct 19, 2007 | 26.94 | 27.24 | 25.26 | 25.90 | 9,545,967 | -0.53(-1.99%) |
Oct 18, 2007 | 24.78 | 26.44 | 24.18 | 26.43 | 8,655,371 | +2.57(+10.79%) |
Oct 17, 2007 | 24.14 | 24.22 | 23.35 | 23.85 | 2,972,793 | +0.64(+2.77%) |
Oct 16, 2007 | 23.81 | 24.19 | 22.72 | 23.21 | 4,163,840 | -0.15(-0.65%) |
Oct 15, 2007 | 22.92 | 23.87 | 22.77 | 23.36 | 3,498,826 | +0.52(+2.27%) |
Oct 12, 2007 | 22.96 | 23.36 | 22.01 | 22.84 | 3,768,356 | +0.31(+1.38%) |
Oct 11, 2007 | 24.96 | 24.96 | 21.57 | 22.53 | 5,524,205 | -1.38(-5.76%) |
Oct 10, 2007 | 22.99 | 23.98 | 22.99 | 23.91 | 5,411,647 | +1.20(+5.27%) |
Oct 09, 2007 | 22.14 | 22.76 | 22.02 | 22.71 | 3,146,245 | +0.89(+4.09%) |
Oct 08, 2007 | 21.40 | 22.14 | 21.28 | 21.82 | 2,020,021 | +0.50(+2.34%) |
Oct 05, 2007 | 21.61 | 21.75 | 21.16 | 21.32 | 2,199,063 | +0.26(+1.25%) |
Oct 04, 2007 | 20.94 | 21.35 | 19.94 | 21.06 | 2,286,904 | +0.51(+2.49%) |
Oct 03, 2007 | 21.18 | 21.43 | 20.42 | 20.54 | 2,819,846 | -0.78(-3.64%) |
Oct 02, 2007 | 21.45 | 22.12 | 20.64 | 21.32 | 4,743,557 | +0.17(+0.79%) |
Oct 01, 2007 | 19.90 | 21.60 | 19.63 | 21.15 | 7,189,535 | +1.43(+7.23%) |
Sep 28, 2007 | 20.08 | 20.08 | 19.28 | 19.73 | 1,682,996 | -0.08(-0.42%) |
Sep 27, 2007 | 19.30 | 19.90 | 19.03 | 19.81 | 1,984,950 | +0.87(+4.57%) |
Sep 26, 2007 | 20.40 | 20.45 | 18.78 | 18.94 | 4,007,401 | -0.83(-4.20%) |
Sep 25, 2007 | 18.86 | 19.77 | 18.70 | 19.77 | 3,596,604 | +0.78(+4.12%) |
Sep 24, 2007 | 18.90 | 19.57 | 18.76 | 18.99 | 5,127,485 | +0.46(+2.50%) |
Sep 21, 2007 | 17.79 | 18.64 | 17.66 | 18.53 | 13,529,843 | +1.12(+6.44%) |
Sep 20, 2007 | 17.34 | 17.64 | 17.18 | 17.41 | 2,260,032 | -0.16(-0.91%) |
Sep 19, 2007 | 18.17 | 18.26 | 17.44 | 17.57 | 1,546,828 | -0.36(-2.01%) |
Sep 18, 2007 | 17.51 | 18.05 | 17.44 | 17.93 | 1,429,974 | +0.47(+2.70%) |
Sep 17, 2007 | 17.26 | 17.55 | 17.20 | 17.46 | 694,205 | +0.12(+0.68%) |
Sep 14, 2007 | 17.30 | 17.48 | 17.17 | 17.34 | 880,915 | -0.17(-0.99%) |
Sep 13, 2007 | 17.63 | 17.68 | 17.10 | 17.51 | 1,290,459 | -0.03(-0.20%) |
Sep 12, 2007 | 18.50 | 18.69 | 17.09 | 17.55 | 2,388,181 | -0.91(-4.95%) |
Sep 11, 2007 | 18.52 | 18.68 | 18.27 | 18.46 | 661,120 | +0.12(+0.64%) |
Sep 10, 2007 | 18.87 | 19.01 | 17.66 | 18.34 | 1,146,558 | -0.22(-1.19%) |
Sep 07, 2007 | 18.69 | 19.08 | 18.09 | 18.56 | 1,304,181 | -0.90(-4.62%) |
Sep 06, 2007 | 19.43 | 19.80 | 19.21 | 19.46 | 982,867 | +0.10(+0.50%) |
Sep 05, 2007 | 19.17 | 19.50 | 18.99 | 19.37 | 975,814 | +0.15(+0.76%) |
Sep 04, 2007 | 18.88 | 19.51 | 18.83 | 19.22 | 1,806,621 | +0.84(+4.59%) |
Aug 31, 2007 | 18.50 | 18.62 | 18.10 | 18.38 | 1,099,314 | +0.32(+1.76%) |
Aug 30, 2007 | 17.78 | 18.38 | 17.48 | 18.06 | 1,228,187 | +0.22(+1.24%) |
Aug 29, 2007 | 17.07 | 17.84 | 17.07 | 17.84 | 1,217,640 | +1.14(+6.80%) |
Aug 28, 2007 | 17.46 | 17.46 | 16.62 | 16.70 | 858,618 | -0.85(-4.85%) |
Aug 27, 2007 | 17.72 | 17.96 | 17.48 | 17.55 | 729,312 | -0.10(-0.55%) |
Aug 24, 2007 | 17.62 | 17.72 | 17.23 | 17.65 | 637,426 | +0.19(+1.11%) |
Aug 23, 2007 | 17.95 | 18.16 | 16.98 | 17.46 | 1,085,589 | -0.18(-1.02%) |
Aug 22, 2007 | 16.62 | 17.68 | 16.61 | 17.64 | 1,752,055 | +1.48(+9.17%) |
Aug 21, 2007 | 16.09 | 16.44 | 15.92 | 16.16 | 921,032 | +0.18(+1.13%) |
Aug 20, 2007 | 16.20 | 16.44 | 15.75 | 15.97 | 1,194,957 | +0.04(+0.26%) |
Aug 17, 2007 | 16.10 | 16.39 | 15.40 | 15.93 | 1,960,578 | +0.97(+6.48%) |
Aug 16, 2007 | 15.16 | 15.32 | 13.50 | 14.96 | 4,507,350 | -0.89(-5.63%) |
Aug 15, 2007 | 16.54 | 17.05 | 15.81 | 15.86 | 1,536,787 | -1.20(-7.02%) |
Aug 14, 2007 | 17.78 | 17.86 | 17.03 | 17.05 | 1,329,609 | -0.85(-4.75%) |
Aug 13, 2007 | 17.65 | 18.17 | 17.51 | 17.91 | 1,209,694 | +0.72(+4.19%) |
Aug 10, 2007 | 17.35 | 17.35 | 16.00 | 17.19 | 2,492,782 | -0.46(-2.59%) |
Aug 09, 2007 | 19.19 | 19.19 | 17.47 | 17.64 | 1,912,423 | -1.11(-5.94%) |
Aug 08, 2007 | 18.52 | 19.34 | 18.52 | 18.76 | 1,869,370 | +0.41(+2.23%) |
Aug 07, 2007 | 17.44 | 18.52 | 17.41 | 18.35 | 1,932,939 | +0.94(+5.41%) |
Aug 06, 2007 | 18.14 | 18.52 | 15.93 | 17.41 | 3,735,994 | -0.79(-4.37%) |
Aug 03, 2007 | 18.41 | 18.73 | 18.20 | 18.20 | 1,355,325 | -0.53(-2.82%) |
Aug 02, 2007 | 19.13 | 19.28 | 17.84 | 18.73 | 1,766,792 | +0.28(+1.54%) |