Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.59 | 23.95 | 23.48 | 23.86 | 3,222,791 | +0.25(+1.07%) |
Oct 30, 2007 | 23.68 | 23.79 | 23.59 | 23.61 | 3,850,658 | -0.12(-0.50%) |
Oct 29, 2007 | 23.74 | 23.83 | 23.62 | 23.73 | 3,824,824 | +0.30(+1.28%) |
Oct 26, 2007 | 23.64 | 23.67 | 23.29 | 23.43 | 4,360,373 | +0.50(+2.17%) |
Oct 25, 2007 | 22.71 | 22.98 | 22.59 | 22.93 | 17,560,152 | +0.82(+3.71%) |
Oct 24, 2007 | 21.95 | 22.11 | 21.57 | 22.11 | 3,873,326 | +0.04(+0.18%) |
Oct 23, 2007 | 21.94 | 22.10 | 21.80 | 22.07 | 3,974,256 | +0.68(+3.17%) |
Oct 22, 2007 | 21.08 | 21.43 | 21.04 | 21.39 | 4,064,422 | -0.04(-0.18%) |
Oct 19, 2007 | 22.07 | 22.10 | 21.39 | 21.43 | 4,336,439 | -0.81(-3.62%) |
Oct 18, 2007 | 22.13 | 22.28 | 22.06 | 22.24 | 2,464,487 | +0.18(+0.82%) |
Oct 17, 2007 | 22.13 | 22.22 | 21.83 | 22.06 | 3,656,523 | +0.39(+1.79%) |
Oct 16, 2007 | 21.69 | 21.88 | 21.61 | 21.67 | 3,052,843 | -0.43(-1.93%) |
Oct 15, 2007 | 22.24 | 22.26 | 21.99 | 22.09 | 3,818,365 | +0.09(+0.39%) |
Oct 12, 2007 | 21.62 | 22.09 | 21.57 | 22.01 | 3,332,965 | +0.20(+0.91%) |
Oct 11, 2007 | 22.00 | 22.17 | 21.64 | 21.81 | 4,610,228 | +0.15(+0.69%) |
Oct 10, 2007 | 21.57 | 21.78 | 21.51 | 21.66 | 2,624,810 | +0.08(+0.37%) |
Oct 09, 2007 | 21.28 | 21.62 | 21.26 | 21.58 | 3,456,943 | +0.39(+1.83%) |
Oct 08, 2007 | 21.28 | 21.29 | 21.13 | 21.19 | 1,397,062 | -0.10(-0.48%) |
Oct 05, 2007 | 21.17 | 21.41 | 21.16 | 21.30 | 2,654,063 | +0.06(+0.30%) |
Oct 04, 2007 | 21.06 | 21.27 | 20.89 | 21.23 | 3,969,950 | +0.13(+0.60%) |
Oct 03, 2007 | 21.32 | 21.38 | 21.03 | 21.11 | 4,579,962 | -0.26(-1.22%) |
Oct 02, 2007 | 21.34 | 21.43 | 21.10 | 21.37 | 3,287,122 | -0.07(-0.33%) |
Oct 01, 2007 | 21.02 | 21.70 | 21.02 | 21.44 | 6,152,037 | +0.73(+3.51%) |
Sep 28, 2007 | 20.62 | 20.91 | 20.52 | 20.71 | 8,276,756 | +0.25(+1.24%) |
Sep 27, 2007 | 20.48 | 20.53 | 20.38 | 20.46 | 5,335,100 | -0.02(-0.12%) |
Sep 26, 2007 | 20.41 | 20.51 | 20.33 | 20.48 | 1,974,147 | +0.08(+0.39%) |
Sep 25, 2007 | 20.17 | 20.40 | 20.10 | 20.40 | 2,089,007 | +0.00(+0.00%) |
Sep 24, 2007 | 20.33 | 20.52 | 20.30 | 20.40 | 2,554,653 | +0.21(+1.02%) |
Sep 21, 2007 | 20.03 | 20.25 | 19.98 | 20.20 | 2,365,710 | +0.39(+1.99%) |
Sep 20, 2007 | 19.73 | 19.96 | 19.69 | 19.80 | 2,367,863 | +0.31(+1.58%) |
Sep 19, 2007 | 19.63 | 19.68 | 19.38 | 19.50 | 3,504,938 | -0.09(-0.44%) |
Sep 18, 2007 | 19.00 | 19.68 | 18.88 | 19.58 | 2,761,071 | +1.03(+5.58%) |
Sep 17, 2007 | 18.63 | 18.69 | 18.44 | 18.55 | 1,416,057 | -0.24(-1.30%) |
Sep 14, 2007 | 18.64 | 18.84 | 18.58 | 18.79 | 1,229,267 | -0.19(-1.00%) |
Sep 13, 2007 | 18.80 | 19.09 | 18.71 | 18.98 | 2,395,343 | +0.42(+2.25%) |
Sep 12, 2007 | 18.56 | 18.81 | 18.53 | 18.56 | 5,295,842 | +0.12(+0.64%) |
Sep 11, 2007 | 18.26 | 18.53 | 18.23 | 18.45 | 3,043,852 | +0.32(+1.79%) |
Sep 10, 2007 | 18.29 | 18.29 | 17.82 | 18.12 | 2,885,049 | -0.18(-0.99%) |
Sep 07, 2007 | 18.44 | 18.48 | 18.19 | 18.30 | 6,030,212 | -0.63(-3.34%) |
Sep 06, 2007 | 18.83 | 19.07 | 18.74 | 18.94 | 2,438,906 | +0.04(+0.21%) |
Sep 05, 2007 | 18.85 | 18.98 | 18.74 | 18.90 | 4,455,351 | -0.63(-3.23%) |
Sep 04, 2007 | 19.09 | 19.62 | 19.04 | 19.53 | 4,602,106 | +0.06(+0.28%) |
Aug 31, 2007 | 19.43 | 19.65 | 19.24 | 19.47 | 2,147,640 | +0.48(+2.54%) |
Aug 30, 2007 | 18.64 | 19.16 | 18.62 | 18.99 | 2,469,552 | -0.12(-0.62%) |
Aug 29, 2007 | 18.75 | 19.15 | 18.68 | 19.11 | 2,667,866 | +0.73(+3.95%) |
Aug 28, 2007 | 18.94 | 18.98 | 18.34 | 18.38 | 2,746,888 | -0.45(-2.39%) |
Aug 27, 2007 | 18.83 | 19.02 | 18.73 | 18.83 | 2,356,518 | +0.01(+0.04%) |
Aug 24, 2007 | 18.41 | 18.86 | 18.38 | 18.83 | 1,989,597 | +0.62(+3.43%) |
Aug 23, 2007 | 18.53 | 18.33 | 18.10 | 18.20 | 2,303,151 | -0.04(-0.22%) |
Aug 22, 2007 | 18.01 | 18.29 | 18.02 | 18.24 | 2,942,416 | +0.65(+3.68%) |
Aug 21, 2007 | 17.55 | 17.88 | 17.50 | 17.59 | 2,652,543 | -0.09(-0.49%) |
Aug 20, 2007 | 17.49 | 17.77 | 17.38 | 17.68 | 4,420,272 | +0.32(+1.82%) |
Aug 17, 2007 | 17.33 | 17.60 | 16.79 | 17.36 | 6,565,380 | +0.56(+3.34%) |
Aug 16, 2007 | 16.80 | 16.92 | 16.12 | 16.80 | 7,990,303 | -0.44(-2.56%) |
Aug 15, 2007 | 17.44 | 17.78 | 17.18 | 17.25 | 4,854,201 | -0.41(-2.33%) |
Aug 14, 2007 | 18.28 | 18.30 | 17.60 | 17.66 | 3,184,040 | -0.21(-1.15%) |
Aug 13, 2007 | 18.13 | 18.18 | 17.84 | 17.86 | 3,046,258 | +0.09(+0.53%) |
Aug 10, 2007 | 17.58 | 18.46 | 17.20 | 17.77 | 8,018,036 | -0.48(-2.64%) |
Aug 09, 2007 | 18.26 | 18.54 | 18.19 | 18.25 | 4,111,151 | -0.77(-4.03%) |
Aug 08, 2007 | 18.95 | 19.20 | 18.78 | 19.01 | 3,895,234 | +0.54(+2.91%) |
Aug 07, 2007 | 18.30 | 18.64 | 18.19 | 18.48 | 4,211,827 | -0.14(-0.76%) |
Aug 06, 2007 | 18.56 | 18.62 | 18.12 | 18.62 | 4,780,935 | +0.18(+0.98%) |
Aug 03, 2007 | 18.57 | 18.93 | 18.34 | 18.44 | 3,703,759 | -0.49(-2.59%) |
Aug 02, 2007 | 18.84 | 19.10 | 18.65 | 18.93 | 3,552,174 | +0.13(+0.71%) |