Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.52 | 21.80 | 20.29 | 21.64 | 4,847,703 | +0.54(+2.55%) |
Oct 30, 2007 | 21.40 | 21.48 | 20.06 | 21.10 | 10,925,134 | -2.93(-12.19%) |
Oct 29, 2007 | 24.49 | 24.75 | 23.98 | 24.03 | 3,047,707 | -0.50(-2.05%) |
Oct 26, 2007 | 23.96 | 24.75 | 23.84 | 24.53 | 2,077,441 | +0.79(+3.34%) |
Oct 25, 2007 | 23.82 | 23.96 | 23.33 | 23.74 | 1,509,060 | +0.02(+0.09%) |
Oct 24, 2007 | 23.24 | 23.73 | 22.90 | 23.72 | 2,334,294 | +0.43(+1.87%) |
Oct 23, 2007 | 23.11 | 23.53 | 22.97 | 23.28 | 1,683,389 | +0.25(+1.08%) |
Oct 22, 2007 | 23.06 | 23.40 | 22.71 | 23.04 | 2,424,214 | -0.47(-1.99%) |
Oct 19, 2007 | 24.44 | 24.48 | 23.51 | 23.51 | 2,399,703 | -1.19(-4.80%) |
Oct 18, 2007 | 23.00 | 24.73 | 23.00 | 24.69 | 2,981,428 | +1.42(+6.10%) |
Oct 17, 2007 | 23.04 | 23.77 | 22.81 | 23.27 | 2,060,473 | +0.62(+2.74%) |
Oct 16, 2007 | 22.95 | 22.99 | 22.43 | 22.65 | 1,345,754 | -0.42(-1.82%) |
Oct 15, 2007 | 23.86 | 24.09 | 22.83 | 23.07 | 1,704,274 | -0.77(-3.21%) |
Oct 12, 2007 | 23.19 | 23.85 | 22.95 | 23.84 | 1,456,703 | +0.25(+1.05%) |
Oct 11, 2007 | 24.43 | 24.62 | 23.23 | 23.59 | 2,148,072 | -0.50(-2.09%) |
Oct 10, 2007 | 24.30 | 24.30 | 23.68 | 24.09 | 1,359,967 | -0.21(-0.88%) |
Oct 09, 2007 | 23.24 | 24.31 | 23.17 | 24.30 | 1,947,638 | +1.16(+5.00%) |
Oct 08, 2007 | 23.24 | 23.61 | 22.96 | 23.15 | 1,557,936 | -0.49(-2.07%) |
Oct 05, 2007 | 22.27 | 23.64 | 22.21 | 23.64 | 3,933,129 | +1.97(+9.10%) |
Oct 04, 2007 | 22.31 | 22.40 | 21.47 | 21.66 | 1,499,198 | -0.55(-2.48%) |
Oct 03, 2007 | 22.26 | 22.50 | 22.11 | 22.22 | 1,416,820 | -0.34(-1.53%) |
Oct 02, 2007 | 22.00 | 22.60 | 21.97 | 22.56 | 1,907,174 | +0.59(+2.70%) |
Oct 01, 2007 | 21.80 | 22.40 | 21.72 | 21.97 | 1,476,283 | +0.14(+0.66%) |
Sep 28, 2007 | 22.31 | 22.35 | 21.60 | 21.82 | 1,656,848 | -0.54(-2.44%) |
Sep 27, 2007 | 21.53 | 22.46 | 21.48 | 22.37 | 2,034,947 | +0.95(+4.44%) |
Sep 26, 2007 | 21.40 | 21.88 | 21.22 | 21.42 | 1,420,155 | +0.15(+0.71%) |
Sep 25, 2007 | 21.17 | 21.49 | 20.95 | 21.26 | 1,741,837 | -0.05(-0.23%) |
Sep 24, 2007 | 21.01 | 22.10 | 21.01 | 21.31 | 2,839,151 | +0.50(+2.42%) |
Sep 21, 2007 | 20.49 | 20.96 | 20.36 | 20.81 | 2,055,397 | +0.57(+2.79%) |
Sep 20, 2007 | 19.99 | 20.57 | 19.77 | 20.24 | 1,604,201 | +0.15(+0.76%) |
Sep 19, 2007 | 19.99 | 20.89 | 19.97 | 20.09 | 2,478,311 | +0.13(+0.66%) |
Sep 18, 2007 | 19.29 | 20.11 | 19.15 | 19.96 | 2,077,151 | +0.81(+4.21%) |
Sep 17, 2007 | 19.13 | 19.57 | 18.74 | 19.15 | 1,774,324 | -0.10(-0.50%) |
Sep 14, 2007 | 19.31 | 19.59 | 19.07 | 19.25 | 1,639,154 | -0.26(-1.34%) |
Sep 13, 2007 | 19.24 | 19.77 | 19.06 | 19.51 | 1,226,102 | +0.43(+2.24%) |
Sep 12, 2007 | 19.27 | 19.71 | 19.02 | 19.09 | 2,138,210 | -0.46(-2.33%) |
Sep 11, 2007 | 19.31 | 19.71 | 19.22 | 19.54 | 1,491,801 | +0.34(+1.76%) |
Sep 10, 2007 | 19.84 | 19.99 | 19.01 | 19.20 | 2,224,794 | -0.48(-2.42%) |
Sep 07, 2007 | 20.04 | 20.95 | 19.57 | 19.68 | 3,302,674 | -0.39(-1.92%) |
Sep 06, 2007 | 20.54 | 20.74 | 19.84 | 20.06 | 1,543,433 | -0.48(-2.32%) |
Sep 05, 2007 | 20.24 | 20.60 | 20.09 | 20.54 | 1,594,194 | +0.12(+0.57%) |
Sep 04, 2007 | 19.92 | 20.51 | 19.65 | 20.42 | 1,293,455 | +0.50(+2.53%) |
Aug 31, 2007 | 19.69 | 20.07 | 19.47 | 19.92 | 1,891,945 | +0.51(+2.63%) |
Aug 30, 2007 | 19.62 | 19.87 | 19.19 | 19.41 | 1,745,753 | -0.21(-1.05%) |
Aug 29, 2007 | 19.27 | 19.73 | 19.11 | 19.62 | 1,327,480 | +0.51(+2.67%) |
Aug 28, 2007 | 19.92 | 20.03 | 19.05 | 19.11 | 1,248,147 | -0.93(-4.65%) |
Aug 27, 2007 | 20.68 | 20.68 | 20.00 | 20.04 | 1,350,540 | -0.70(-3.39%) |
Aug 24, 2007 | 19.82 | 20.74 | 19.75 | 20.74 | 1,106,741 | +0.88(+4.41%) |
Aug 23, 2007 | 20.27 | 20.45 | 19.44 | 19.86 | 1,398,110 | -0.41(-2.01%) |
Aug 22, 2007 | 19.31 | 20.35 | 19.15 | 20.27 | 2,117,470 | +1.30(+6.83%) |
Aug 21, 2007 | 19.25 | 19.42 | 18.82 | 18.98 | 1,652,352 | -0.28(-1.43%) |
Aug 20, 2007 | 19.11 | 19.65 | 18.87 | 19.25 | 2,328,307 | +0.36(+1.90%) |
Aug 17, 2007 | 18.24 | 18.95 | 17.99 | 18.89 | 2,452,554 | +1.04(+5.83%) |
Aug 16, 2007 | 17.78 | 18.98 | 16.95 | 17.85 | 3,914,007 | -0.77(-4.11%) |
Aug 15, 2007 | 19.22 | 19.91 | 18.52 | 18.62 | 1,772,724 | -0.75(-3.88%) |
Aug 14, 2007 | 20.15 | 20.40 | 19.37 | 19.37 | 1,183,028 | -0.74(-3.70%) |
Aug 13, 2007 | 19.72 | 21.22 | 19.97 | 20.11 | 2,203,910 | +0.39(+1.99%) |
Aug 10, 2007 | 18.02 | 19.93 | 17.69 | 19.72 | 3,274,056 | +1.17(+6.32%) |
Aug 09, 2007 | 19.91 | 19.51 | 18.34 | 18.55 | 4,450,178 | -1.37(-6.86%) |
Aug 08, 2007 | 20.22 | 20.85 | 19.75 | 19.91 | 3,476,373 | -0.32(-1.57%) |
Aug 07, 2007 | 20.41 | 21.01 | 19.83 | 20.23 | 2,951,974 | -0.18(-0.88%) |
Aug 06, 2007 | 20.46 | 20.55 | 19.48 | 20.41 | 2,592,804 | +0.06(+0.27%) |
Aug 03, 2007 | 20.59 | 21.27 | 20.34 | 20.35 | 2,772,600 | -0.92(-4.31%) |
Aug 02, 2007 | 21.22 | 21.62 | 21.03 | 21.27 | 1,634,783 | +0.10(+0.49%) |