Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 21.09 | 21.36 | 20.98 | 21.18 | 3,645,202 | +0.20(+0.93%) |
Oct 30, 2007 | 20.99 | 21.18 | 20.81 | 20.98 | 4,985,741 | -0.10(-0.49%) |
Oct 29, 2007 | 20.75 | 21.09 | 20.69 | 21.09 | 7,202,036 | +0.44(+2.14%) |
Oct 26, 2007 | 20.31 | 20.96 | 20.01 | 20.64 | 14,202,694 | +0.95(+4.82%) |
Oct 25, 2007 | 21.79 | 21.79 | 18.64 | 19.69 | 29,546,814 | -3.91(-16.58%) |
Oct 24, 2007 | 23.89 | 23.99 | 23.13 | 23.61 | 4,930,794 | -0.20(-0.85%) |
Oct 23, 2007 | 23.61 | 23.89 | 23.36 | 23.81 | 2,691,275 | +0.21(+0.90%) |
Oct 22, 2007 | 22.49 | 23.83 | 22.42 | 23.60 | 4,543,332 | +0.54(+2.34%) |
Oct 19, 2007 | 24.14 | 24.14 | 22.95 | 23.06 | 5,838,271 | -1.27(-5.20%) |
Oct 18, 2007 | 24.28 | 24.60 | 23.99 | 24.32 | 2,664,084 | -0.03(-0.12%) |
Oct 17, 2007 | 24.37 | 24.71 | 24.01 | 24.35 | 3,317,785 | +0.19(+0.77%) |
Oct 16, 2007 | 24.65 | 24.76 | 23.96 | 24.17 | 3,390,859 | -0.58(-2.33%) |
Oct 15, 2007 | 24.66 | 24.86 | 24.23 | 24.74 | 3,422,581 | +0.02(+0.10%) |
Oct 12, 2007 | 24.19 | 24.72 | 24.19 | 24.72 | 2,653,548 | +0.55(+2.29%) |
Oct 11, 2007 | 24.71 | 25.32 | 23.78 | 24.17 | 5,501,508 | -0.38(-1.55%) |
Oct 10, 2007 | 24.70 | 24.75 | 24.33 | 24.55 | 3,442,974 | -0.17(-0.67%) |
Oct 09, 2007 | 24.27 | 24.86 | 23.86 | 24.71 | 3,768,691 | +0.56(+2.31%) |
Oct 08, 2007 | 24.23 | 24.51 | 23.68 | 24.15 | 3,427,679 | -0.34(-1.39%) |
Oct 05, 2007 | 24.49 | 24.82 | 24.14 | 24.49 | 4,318,446 | +0.41(+1.69%) |
Oct 04, 2007 | 23.52 | 24.31 | 23.39 | 24.09 | 5,189,952 | +0.60(+2.54%) |
Oct 03, 2007 | 23.76 | 24.05 | 23.23 | 23.49 | 5,174,374 | -0.35(-1.48%) |
Oct 02, 2007 | 23.47 | 24.05 | 23.00 | 23.84 | 5,659,835 | +0.44(+1.86%) |
Oct 01, 2007 | 22.59 | 23.48 | 22.51 | 23.41 | 4,791,444 | +0.83(+3.67%) |
Sep 28, 2007 | 22.97 | 22.99 | 22.49 | 22.58 | 5,051,332 | -0.52(-2.26%) |
Sep 27, 2007 | 23.17 | 23.74 | 22.95 | 23.10 | 3,781,437 | -0.05(-0.21%) |
Sep 26, 2007 | 23.64 | 23.84 | 22.77 | 23.15 | 4,861,686 | -0.48(-2.03%) |
Sep 25, 2007 | 22.42 | 23.79 | 22.31 | 23.63 | 5,186,270 | +0.90(+3.95%) |
Sep 24, 2007 | 23.14 | 23.51 | 22.51 | 22.73 | 4,225,511 | -0.49(-2.11%) |
Sep 21, 2007 | 23.13 | 23.33 | 22.97 | 23.22 | 3,832,419 | +0.24(+1.06%) |
Sep 20, 2007 | 23.11 | 23.63 | 22.81 | 22.98 | 3,665,311 | -0.31(-1.32%) |
Sep 19, 2007 | 24.19 | 24.76 | 23.00 | 23.28 | 8,358,191 | -0.46(-1.94%) |
Sep 18, 2007 | 21.49 | 23.75 | 21.41 | 23.75 | 9,359,701 | +2.25(+10.48%) |
Sep 17, 2007 | 21.18 | 21.54 | 21.01 | 21.49 | 3,190,047 | +0.33(+1.57%) |
Sep 14, 2007 | 21.15 | 21.24 | 20.81 | 21.16 | 2,328,737 | +0.02(+0.08%) |
Sep 13, 2007 | 20.43 | 21.18 | 20.40 | 21.15 | 4,409,570 | +0.72(+3.52%) |
Sep 12, 2007 | 20.65 | 20.68 | 20.18 | 20.43 | 4,567,973 | -0.27(-1.30%) |
Sep 11, 2007 | 20.14 | 20.78 | 20.06 | 20.70 | 4,832,513 | +0.74(+3.72%) |
Sep 10, 2007 | 20.29 | 20.73 | 19.42 | 19.95 | 4,726,017 | -0.23(-1.15%) |
Sep 07, 2007 | 20.39 | 20.56 | 20.04 | 20.19 | 3,590,850 | -0.71(-3.42%) |
Sep 06, 2007 | 20.82 | 21.04 | 20.59 | 20.90 | 3,335,345 | +0.07(+0.32%) |
Sep 05, 2007 | 21.09 | 21.25 | 20.59 | 20.83 | 4,371,127 | -0.59(-2.76%) |
Sep 04, 2007 | 20.95 | 21.65 | 20.52 | 21.43 | 5,954,405 | +0.52(+2.49%) |
Aug 31, 2007 | 19.96 | 21.16 | 19.96 | 20.91 | 6,356,870 | +1.21(+6.13%) |
Aug 30, 2007 | 19.41 | 19.95 | 19.35 | 19.70 | 2,719,315 | -0.01(-0.07%) |
Aug 29, 2007 | 19.46 | 19.73 | 19.08 | 19.71 | 4,335,156 | +0.41(+2.15%) |
Aug 28, 2007 | 20.39 | 20.39 | 19.27 | 19.30 | 4,364,896 | -1.01(-4.97%) |
Aug 27, 2007 | 20.52 | 20.83 | 20.26 | 20.31 | 2,508,879 | -0.26(-1.25%) |
Aug 24, 2007 | 20.03 | 20.65 | 19.77 | 20.56 | 2,629,530 | +0.69(+3.46%) |
Aug 23, 2007 | 20.58 | 20.62 | 19.80 | 19.88 | 4,511,327 | -0.57(-2.79%) |
Aug 22, 2007 | 19.82 | 20.54 | 19.77 | 20.45 | 4,565,991 | +0.87(+4.46%) |
Aug 21, 2007 | 18.91 | 19.93 | 18.80 | 19.57 | 5,905,397 | +0.56(+2.95%) |
Aug 20, 2007 | 18.86 | 19.24 | 18.46 | 19.01 | 4,599,129 | +0.28(+1.49%) |
Aug 17, 2007 | 19.36 | 20.26 | 18.51 | 18.73 | 11,185,134 | +0.15(+0.82%) |
Aug 16, 2007 | 18.71 | 19.03 | 16.95 | 18.58 | 13,290,118 | -0.49(-2.58%) |
Aug 15, 2007 | 19.63 | 20.35 | 18.92 | 19.07 | 5,161,269 | -0.70(-3.55%) |
Aug 14, 2007 | 21.12 | 21.21 | 19.71 | 19.78 | 8,382,860 | -1.22(-5.83%) |
Aug 13, 2007 | 20.66 | 21.36 | 20.36 | 21.00 | 8,276,620 | +0.86(+4.30%) |
Aug 10, 2007 | 18.85 | 20.61 | 18.09 | 20.13 | 12,385,576 | +0.93(+4.86%) |
Aug 09, 2007 | 21.05 | 20.90 | 19.20 | 19.20 | 12,468,744 | -1.85(-8.78%) |
Aug 08, 2007 | 22.13 | 22.24 | 20.57 | 21.05 | 8,814,479 | -0.96(-4.38%) |
Aug 07, 2007 | 22.03 | 22.24 | 21.68 | 22.01 | 6,769,061 | -0.02(-0.10%) |
Aug 06, 2007 | 21.18 | 22.20 | 20.86 | 22.03 | 7,293,047 | +0.77(+3.60%) |
Aug 03, 2007 | 21.53 | 22.07 | 21.19 | 21.27 | 6,488,573 | -0.80(-3.64%) |
Aug 02, 2007 | 21.44 | 22.11 | 21.07 | 22.07 | 7,992,538 | +0.88(+4.14%) |