Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.00 | 21.02 | 19.86 | 20.70 | 1,623,907 | +0.79(+3.97%) |
Oct 30, 2007 | 20.15 | 20.15 | 19.68 | 19.91 | 2,046,039 | -0.24(-1.19%) |
Oct 29, 2007 | 18.86 | 20.89 | 18.85 | 20.15 | 3,011,941 | +1.30(+6.90%) |
Oct 26, 2007 | 18.75 | 19.16 | 18.00 | 18.85 | 5,046,460 | -0.22(-1.15%) |
Oct 25, 2007 | 22.50 | 22.75 | 18.78 | 19.07 | 12,660,138 | -9.63(-33.55%) |
Oct 24, 2007 | 28.69 | 28.96 | 27.87 | 28.70 | 1,800,200 | +0.22(+0.77%) |
Oct 23, 2007 | 27.85 | 28.79 | 27.73 | 28.48 | 1,246,041 | +0.90(+3.26%) |
Oct 22, 2007 | 26.84 | 27.75 | 26.63 | 27.58 | 844,400 | +0.53(+1.96%) |
Oct 19, 2007 | 28.10 | 28.14 | 26.91 | 27.05 | 993,076 | -1.04(-3.70%) |
Oct 18, 2007 | 28.28 | 28.46 | 27.64 | 28.09 | 825,235 | -0.05(-0.18%) |
Oct 17, 2007 | 28.50 | 29.30 | 27.75 | 28.14 | 2,512,564 | +0.98(+3.61%) |
Oct 16, 2007 | 26.69 | 27.34 | 26.66 | 27.16 | 753,284 | +0.39(+1.46%) |
Oct 15, 2007 | 27.81 | 27.95 | 26.61 | 26.77 | 558,596 | -0.85(-3.08%) |
Oct 12, 2007 | 27.37 | 27.80 | 27.32 | 27.62 | 389,797 | +0.58(+2.14%) |
Oct 11, 2007 | 28.30 | 28.59 | 26.90 | 27.04 | 695,022 | -1.17(-4.15%) |
Oct 10, 2007 | 27.68 | 28.25 | 27.55 | 28.21 | 591,024 | +0.37(+1.33%) |
Oct 09, 2007 | 28.51 | 28.54 | 27.58 | 27.84 | 690,186 | -0.65(-2.28%) |
Oct 08, 2007 | 28.30 | 28.64 | 28.10 | 28.49 | 615,147 | +0.03(+0.11%) |
Oct 05, 2007 | 27.99 | 28.63 | 27.91 | 28.46 | 768,547 | +0.72(+2.60%) |
Oct 04, 2007 | 27.17 | 28.00 | 27.17 | 27.74 | 819,713 | +0.63(+2.32%) |
Oct 03, 2007 | 26.62 | 27.30 | 25.90 | 27.11 | 693,179 | +0.37(+1.38%) |
Oct 02, 2007 | 27.04 | 27.17 | 26.16 | 26.74 | 780,241 | -0.32(-1.18%) |
Oct 01, 2007 | 25.22 | 27.49 | 25.02 | 27.06 | 1,620,173 | +1.73(+6.83%) |
Sep 28, 2007 | 25.86 | 26.11 | 25.21 | 25.33 | 1,174,708 | -0.55(-2.13%) |
Sep 27, 2007 | 26.02 | 26.17 | 25.73 | 25.88 | 530,466 | -0.10(-0.38%) |
Sep 26, 2007 | 25.48 | 26.24 | 25.46 | 25.98 | 672,244 | +0.71(+2.81%) |
Sep 25, 2007 | 25.44 | 25.82 | 25.22 | 25.27 | 993,241 | -0.32(-1.25%) |
Sep 24, 2007 | 25.60 | 25.80 | 25.45 | 25.59 | 1,719,158 | +0.03(+0.12%) |
Sep 21, 2007 | 24.71 | 25.97 | 24.39 | 25.56 | 1,472,707 | +1.08(+4.41%) |
Sep 20, 2007 | 24.24 | 24.69 | 24.24 | 24.48 | 340,804 | +0.22(+0.91%) |
Sep 19, 2007 | 24.26 | 24.50 | 24.14 | 24.26 | 458,317 | +0.15(+0.62%) |
Sep 18, 2007 | 23.70 | 24.23 | 23.35 | 24.11 | 780,182 | +0.51(+2.16%) |
Sep 17, 2007 | 23.74 | 24.07 | 23.56 | 23.60 | 813,812 | -0.30(-1.26%) |
Sep 14, 2007 | 24.31 | 24.53 | 23.76 | 23.90 | 573,322 | -0.64(-2.61%) |
Sep 13, 2007 | 24.99 | 25.12 | 24.50 | 24.54 | 400,750 | -0.15(-0.61%) |
Sep 12, 2007 | 24.25 | 25.01 | 24.10 | 24.69 | 544,798 | +0.45(+1.86%) |
Sep 11, 2007 | 24.06 | 24.50 | 23.59 | 24.24 | 771,813 | +0.24(+1.00%) |
Sep 10, 2007 | 24.04 | 24.12 | 23.25 | 24.00 | 527,882 | +0.16(+0.67%) |
Sep 07, 2007 | 24.19 | 24.42 | 23.77 | 23.84 | 614,017 | -0.68(-2.77%) |
Sep 06, 2007 | 24.04 | 24.98 | 23.94 | 24.52 | 1,189,092 | +0.51(+2.12%) |
Sep 05, 2007 | 23.26 | 24.03 | 23.26 | 24.01 | 1,663,649 | +0.55(+2.34%) |
Sep 04, 2007 | 22.65 | 23.57 | 22.60 | 23.46 | 916,133 | +0.73(+3.21%) |
Aug 31, 2007 | 22.62 | 22.87 | 22.27 | 22.73 | 946,379 | +0.02(+0.09%) |
Aug 30, 2007 | 22.25 | 22.93 | 22.21 | 22.71 | 1,347,592 | +0.16(+0.71%) |
Aug 29, 2007 | 22.00 | 22.85 | 21.55 | 22.55 | 2,399,389 | -0.17(-0.75%) |
Aug 28, 2007 | 23.68 | 23.70 | 22.69 | 22.72 | 939,664 | -1.20(-5.02%) |
Aug 27, 2007 | 23.70 | 24.67 | 23.70 | 23.92 | 2,087,154 | +0.50(+2.13%) |
Aug 24, 2007 | 25.77 | 25.83 | 21.74 | 23.42 | 7,274,345 | -2.37(-9.19%) |
Aug 23, 2007 | 26.44 | 26.48 | 25.69 | 25.79 | 720,236 | -0.47(-1.79%) |
Aug 22, 2007 | 26.35 | 26.85 | 26.21 | 26.26 | 631,112 | +0.14(+0.54%) |
Aug 21, 2007 | 25.51 | 26.30 | 25.35 | 26.12 | 855,678 | +0.58(+2.27%) |
Aug 20, 2007 | 25.86 | 26.33 | 25.21 | 25.54 | 795,926 | -0.26(-1.01%) |
Aug 17, 2007 | 25.99 | 26.20 | 24.52 | 25.80 | 1,411,727 | +0.81(+3.24%) |
Aug 16, 2007 | 26.17 | 26.18 | 22.24 | 24.99 | 2,388,179 | -1.17(-4.47%) |
Aug 15, 2007 | 26.53 | 27.00 | 26.16 | 26.16 | 607,451 | -0.41(-1.54%) |
Aug 14, 2007 | 26.13 | 26.98 | 26.06 | 26.57 | 784,312 | +0.53(+2.04%) |
Aug 13, 2007 | 26.69 | 27.00 | 25.13 | 26.04 | 1,062,701 | -0.44(-1.66%) |
Aug 10, 2007 | 26.57 | 26.99 | 25.80 | 26.48 | 1,187,822 | -0.45(-1.67%) |
Aug 09, 2007 | 26.91 | 28.34 | 26.70 | 26.93 | 2,109,450 | -0.36(-1.32%) |
Aug 08, 2007 | 27.49 | 27.50 | 26.85 | 27.29 | 1,478,956 | +0.25(+0.92%) |
Aug 07, 2007 | 26.51 | 27.26 | 26.19 | 27.04 | 1,016,961 | +0.14(+0.52%) |
Aug 06, 2007 | 26.01 | 26.91 | 24.88 | 26.90 | 1,213,865 | +1.26(+4.91%) |
Aug 03, 2007 | 25.84 | 26.72 | 25.57 | 25.64 | 763,195 | -0.92(-3.46%) |
Aug 02, 2007 | 25.69 | 26.71 | 25.63 | 26.56 | 954,519 | +0.61(+2.35%) |