Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.50 | 26.75 | 24.35 | 26.61 | 3,039,778 | +1.58(+6.31%) |
Oct 30, 2007 | 24.45 | 25.82 | 24.25 | 25.03 | 2,181,674 | +0.16(+0.64%) |
Oct 29, 2007 | 25.83 | 26.48 | 24.64 | 24.87 | 2,586,086 | -0.36(-1.43%) |
Oct 26, 2007 | 26.25 | 26.50 | 24.98 | 25.23 | 2,933,536 | -0.27(-1.06%) |
Oct 25, 2007 | 27.51 | 27.52 | 25.45 | 25.50 | 2,734,082 | -2.50(-8.93%) |
Oct 24, 2007 | 28.86 | 29.00 | 26.01 | 28.00 | 3,122,098 | -0.82(-2.83%) |
Oct 23, 2007 | 29.71 | 30.35 | 28.15 | 28.82 | 3,174,766 | -0.18(-0.64%) |
Oct 22, 2007 | 26.02 | 29.18 | 25.70 | 29.00 | 3,253,200 | +1.39(+5.02%) |
Oct 19, 2007 | 28.01 | 28.30 | 27.00 | 27.61 | 3,012,300 | -0.45(-1.59%) |
Oct 18, 2007 | 25.95 | 28.55 | 25.83 | 28.06 | 7,665,042 | +1.16(+4.31%) |
Oct 17, 2007 | 23.75 | 27.00 | 23.45 | 26.90 | 6,717,882 | +3.25(+13.74%) |
Oct 16, 2007 | 22.68 | 25.41 | 22.00 | 23.65 | 11,290,324 | +3.08(+15.00%) |
Oct 15, 2007 | 21.75 | 22.11 | 20.43 | 20.57 | 2,093,284 | -1.09(-5.06%) |
Oct 12, 2007 | 22.50 | 23.00 | 21.39 | 21.66 | 1,557,192 | -0.87(-3.86%) |
Oct 11, 2007 | 23.34 | 24.29 | 22.29 | 22.53 | 2,048,944 | -0.82(-3.51%) |
Oct 10, 2007 | 22.77 | 23.52 | 22.30 | 23.35 | 799,762 | +0.43(+1.85%) |
Oct 09, 2007 | 23.25 | 23.62 | 22.54 | 22.93 | 1,015,904 | -0.18(-0.76%) |
Oct 08, 2007 | 22.25 | 23.25 | 22.15 | 23.10 | 943,272 | +0.97(+4.38%) |
Oct 05, 2007 | 23.00 | 23.00 | 22.06 | 22.13 | 1,067,940 | -0.12(-0.54%) |
Oct 04, 2007 | 23.50 | 23.59 | 22.04 | 22.25 | 1,434,280 | -0.95(-4.07%) |
Oct 03, 2007 | 22.62 | 23.86 | 22.00 | 23.20 | 1,942,518 | +0.39(+1.73%) |
Oct 02, 2007 | 21.55 | 23.64 | 21.54 | 22.80 | 2,952,538 | +1.27(+5.90%) |
Oct 01, 2007 | 21.41 | 21.65 | 20.86 | 21.53 | 1,160,112 | +0.52(+2.45%) |
Sep 28, 2007 | 21.00 | 21.07 | 20.39 | 21.02 | 4,138,608 | +0.37(+1.77%) |
Sep 27, 2007 | 21.98 | 22.00 | 20.55 | 20.65 | 1,058,796 | -0.87(-4.02%) |
Sep 26, 2007 | 21.57 | 22.11 | 21.39 | 21.52 | 2,239,822 | +0.37(+1.73%) |
Sep 25, 2007 | 19.68 | 21.25 | 19.25 | 21.15 | 1,700,092 | +1.46(+7.44%) |
Sep 24, 2007 | 20.55 | 20.74 | 19.52 | 19.68 | 1,133,086 | -0.26(-1.30%) |
Sep 21, 2007 | 20.95 | 20.95 | 19.95 | 19.95 | 2,671,600 | +0.05(+0.25%) |
Sep 20, 2007 | 19.87 | 20.67 | 19.50 | 19.89 | 1,822,608 | +0.23(+1.17%) |
Sep 19, 2007 | 18.38 | 20.18 | 18.15 | 19.66 | 3,555,438 | +1.56(+8.65%) |
Sep 18, 2007 | 17.35 | 18.11 | 17.25 | 18.10 | 656,058 | +0.75(+4.29%) |
Sep 17, 2007 | 17.40 | 17.40 | 16.67 | 17.36 | 673,430 | +0.27(+1.55%) |
Sep 14, 2007 | 17.36 | 17.80 | 16.75 | 17.09 | 887,258 | -0.43(-2.43%) |
Sep 13, 2007 | 18.36 | 18.36 | 17.41 | 17.52 | 563,250 | -0.40(-2.23%) |
Sep 12, 2007 | 17.59 | 18.27 | 17.54 | 17.91 | 673,944 | +0.10(+0.59%) |
Sep 11, 2007 | 17.25 | 18.22 | 17.18 | 17.81 | 2,988,328 | -0.52(-2.84%) |
Sep 10, 2007 | 18.49 | 18.49 | 17.82 | 18.33 | 1,852,554 | +0.38(+2.12%) |
Sep 07, 2007 | 17.77 | 18.30 | 17.38 | 17.95 | 1,053,454 | -0.53(-2.84%) |
Sep 06, 2007 | 17.62 | 18.62 | 17.14 | 18.48 | 1,376,718 | +1.05(+6.06%) |
Sep 05, 2007 | 17.45 | 17.61 | 16.66 | 17.42 | 621,374 | -0.06(-0.34%) |
Sep 04, 2007 | 17.00 | 17.62 | 17.00 | 17.48 | 665,394 | +0.45(+2.61%) |
Aug 31, 2007 | 16.90 | 17.39 | 16.84 | 17.04 | 776,016 | +0.25(+1.49%) |
Aug 30, 2007 | 16.19 | 16.89 | 16.19 | 16.79 | 682,062 | +0.04(+0.24%) |
Aug 29, 2007 | 16.18 | 16.88 | 16.18 | 16.75 | 1,069,462 | +0.60(+3.68%) |
Aug 28, 2007 | 16.46 | 16.49 | 16.04 | 16.15 | 636,838 | -0.38(-2.27%) |
Aug 27, 2007 | 17.25 | 17.25 | 16.43 | 16.52 | 374,924 | -0.66(-3.84%) |
Aug 24, 2007 | 17.11 | 17.25 | 16.64 | 17.18 | 354,014 | +0.29(+1.72%) |
Aug 23, 2007 | 17.62 | 17.62 | 16.81 | 16.89 | 618,996 | -0.25(-1.46%) |
Aug 22, 2007 | 17.40 | 18.00 | 17.05 | 17.14 | 819,396 | +0.13(+0.79%) |
Aug 21, 2007 | 16.88 | 17.35 | 16.15 | 17.01 | 1,250,948 | +0.51(+3.09%) |
Aug 20, 2007 | 17.00 | 17.09 | 16.00 | 16.50 | 582,160 | +0.03(+0.18%) |
Aug 17, 2007 | 17.50 | 17.50 | 15.84 | 16.47 | 1,149,822 | +0.45(+2.84%) |
Aug 16, 2007 | 15.97 | 16.70 | 14.35 | 16.02 | 2,732,328 | -0.71(-4.25%) |
Aug 15, 2007 | 17.62 | 17.62 | 16.06 | 16.73 | 1,529,156 | -0.02(-0.15%) |
Aug 14, 2007 | 18.50 | 18.59 | 16.75 | 16.75 | 2,153,220 | -1.69(-9.16%) |
Aug 13, 2007 | 19.00 | 19.00 | 18.25 | 18.44 | 962,174 | +0.37(+2.02%) |
Aug 10, 2007 | 17.00 | 18.10 | 16.13 | 18.07 | 2,232,672 | +0.40(+2.26%) |
Aug 09, 2007 | 18.32 | 18.88 | 17.25 | 17.68 | 1,828,162 | -1.20(-6.36%) |
Aug 08, 2007 | 18.50 | 19.43 | 18.20 | 18.88 | 4,066,000 | +0.75(+4.17%) |
Aug 07, 2007 | 16.50 | 18.52 | 16.07 | 18.12 | 3,980,664 | +1.75(+10.66%) |
Aug 06, 2007 | 16.00 | 16.43 | 15.04 | 16.38 | 3,000,338 | +0.88(+5.65%) |
Aug 03, 2007 | 15.40 | 17.25 | 15.04 | 15.50 | 2,220,780 | -1.02(-6.20%) |
Aug 02, 2007 | 16.00 | 16.91 | 15.99 | 16.52 | 1,969,342 | +0.98(+6.34%) |
Aug 01, 2007 | 16.49 | 16.62 | 15.20 | 15.54 | 3,061,146 | -0.53(-3.30%) |