Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 29.05 | 29.89 | 28.50 | 29.75 | 11,066,362 | +2.47(+9.04%) |
Oct 30, 2007 | 30.92 | 31.10 | 26.79 | 27.28 | 11,966,973 | -3.87(-12.43%) |
Oct 29, 2007 | 30.01 | 31.38 | 29.82 | 31.15 | 6,270,525 | +1.88(+6.41%) |
Oct 26, 2007 | 28.50 | 29.41 | 28.15 | 29.28 | 4,508,365 | +1.54(+5.54%) |
Oct 25, 2007 | 27.80 | 27.80 | 26.88 | 27.74 | 3,243,314 | +0.37(+1.35%) |
Oct 24, 2007 | 27.11 | 28.34 | 26.38 | 27.37 | 5,784,648 | -0.33(-1.20%) |
Oct 23, 2007 | 26.00 | 27.77 | 25.90 | 27.71 | 5,023,949 | +2.32(+9.15%) |
Oct 22, 2007 | 25.02 | 25.72 | 23.75 | 25.38 | 6,354,554 | -0.63(-2.41%) |
Oct 19, 2007 | 27.05 | 27.36 | 25.37 | 26.01 | 9,506,108 | -0.53(-1.99%) |
Oct 18, 2007 | 24.88 | 26.55 | 24.28 | 26.54 | 8,619,230 | +2.59(+10.80%) |
Oct 17, 2007 | 24.24 | 24.32 | 23.45 | 23.95 | 2,960,381 | +0.65(+2.77%) |
Oct 16, 2007 | 23.91 | 24.29 | 22.82 | 23.31 | 4,146,454 | -0.15(-0.65%) |
Oct 15, 2007 | 23.02 | 23.97 | 22.86 | 23.46 | 3,484,217 | +0.52(+2.27%) |
Oct 12, 2007 | 23.06 | 23.46 | 22.10 | 22.94 | 3,752,621 | +0.31(+1.38%) |
Oct 11, 2007 | 25.06 | 25.06 | 21.66 | 22.62 | 5,501,139 | -1.38(-5.76%) |
Oct 10, 2007 | 23.08 | 24.08 | 23.08 | 24.01 | 5,389,051 | +1.20(+5.27%) |
Oct 09, 2007 | 22.23 | 22.85 | 22.12 | 22.80 | 3,133,108 | +0.90(+4.09%) |
Oct 08, 2007 | 21.49 | 22.23 | 21.37 | 21.91 | 2,011,587 | +0.50(+2.34%) |
Oct 05, 2007 | 21.70 | 21.85 | 21.25 | 21.41 | 2,189,881 | +0.26(+1.25%) |
Oct 04, 2007 | 21.03 | 21.44 | 20.02 | 21.14 | 2,277,355 | +0.51(+2.49%) |
Oct 03, 2007 | 21.27 | 21.52 | 20.50 | 20.63 | 2,808,072 | -0.78(-3.64%) |
Oct 02, 2007 | 21.54 | 22.21 | 20.73 | 21.41 | 4,723,751 | +0.17(+0.79%) |
Oct 01, 2007 | 19.98 | 21.69 | 19.71 | 21.24 | 7,159,516 | +1.43(+7.23%) |
Sep 28, 2007 | 20.16 | 20.16 | 19.36 | 19.81 | 1,675,969 | -0.08(-0.42%) |
Sep 27, 2007 | 19.39 | 19.98 | 19.11 | 19.89 | 1,976,662 | +0.87(+4.57%) |
Sep 26, 2007 | 20.48 | 20.53 | 18.86 | 19.02 | 3,990,668 | -0.83(-4.20%) |
Sep 25, 2007 | 18.94 | 19.86 | 18.78 | 19.86 | 3,581,587 | +0.79(+4.12%) |
Sep 24, 2007 | 18.98 | 19.65 | 18.84 | 19.07 | 5,106,076 | +0.47(+2.50%) |
Sep 21, 2007 | 17.86 | 18.72 | 17.73 | 18.61 | 13,473,350 | +1.13(+6.44%) |
Sep 20, 2007 | 17.41 | 17.71 | 17.25 | 17.48 | 2,250,595 | -0.16(-0.91%) |
Sep 19, 2007 | 18.25 | 18.34 | 17.52 | 17.64 | 1,540,369 | -0.36(-2.01%) |
Sep 18, 2007 | 17.59 | 18.13 | 17.52 | 18.00 | 1,424,004 | +0.47(+2.70%) |
Sep 17, 2007 | 17.33 | 17.62 | 17.27 | 17.53 | 691,306 | +0.12(+0.68%) |
Sep 14, 2007 | 17.38 | 17.55 | 17.24 | 17.41 | 877,237 | -0.17(-0.99%) |
Sep 13, 2007 | 17.70 | 17.76 | 17.17 | 17.59 | 1,285,070 | -0.03(-0.20%) |
Sep 12, 2007 | 18.58 | 18.77 | 17.16 | 17.62 | 2,378,210 | -0.92(-4.95%) |
Sep 11, 2007 | 18.59 | 18.76 | 18.35 | 18.54 | 658,359 | +0.12(+0.64%) |
Sep 10, 2007 | 18.95 | 19.09 | 17.73 | 18.42 | 1,141,771 | -0.22(-1.19%) |
Sep 07, 2007 | 18.77 | 19.16 | 18.17 | 18.64 | 1,298,735 | -0.90(-4.62%) |
Sep 06, 2007 | 19.51 | 19.89 | 19.29 | 19.55 | 978,763 | +0.10(+0.50%) |
Sep 05, 2007 | 19.25 | 19.58 | 19.07 | 19.45 | 971,739 | +0.15(+0.76%) |
Sep 04, 2007 | 18.95 | 19.59 | 18.91 | 19.30 | 1,799,077 | +0.85(+4.59%) |
Aug 31, 2007 | 18.58 | 18.70 | 18.18 | 18.45 | 1,094,724 | +0.32(+1.76%) |
Aug 30, 2007 | 17.86 | 18.45 | 17.55 | 18.13 | 1,223,058 | +0.22(+1.24%) |
Aug 29, 2007 | 17.14 | 17.91 | 17.14 | 17.91 | 1,212,556 | +1.14(+6.80%) |
Aug 28, 2007 | 17.53 | 17.53 | 16.69 | 16.77 | 855,033 | -0.85(-4.85%) |
Aug 27, 2007 | 17.79 | 18.04 | 17.55 | 17.63 | 726,267 | -0.10(-0.55%) |
Aug 24, 2007 | 17.69 | 17.79 | 17.30 | 17.72 | 634,764 | +0.19(+1.11%) |
Aug 23, 2007 | 18.03 | 18.24 | 17.05 | 17.53 | 1,081,056 | -0.18(-1.02%) |
Aug 22, 2007 | 16.69 | 17.76 | 16.68 | 17.71 | 1,744,740 | +1.49(+9.17%) |
Aug 21, 2007 | 16.16 | 16.51 | 15.99 | 16.22 | 917,186 | +0.18(+1.13%) |
Aug 20, 2007 | 16.26 | 16.51 | 15.82 | 16.04 | 1,189,968 | +0.04(+0.26%) |
Aug 17, 2007 | 16.17 | 16.46 | 15.47 | 16.00 | 1,952,392 | +0.97(+6.48%) |
Aug 16, 2007 | 15.22 | 15.39 | 13.55 | 15.03 | 4,488,530 | -0.90(-5.63%) |
Aug 15, 2007 | 16.61 | 17.13 | 15.88 | 15.92 | 1,530,370 | -1.20(-7.02%) |
Aug 14, 2007 | 17.86 | 17.93 | 17.10 | 17.13 | 1,324,057 | -0.85(-4.75%) |
Aug 13, 2007 | 17.72 | 18.25 | 17.59 | 17.98 | 1,204,643 | +0.72(+4.19%) |
Aug 10, 2007 | 17.43 | 17.43 | 16.07 | 17.26 | 2,482,373 | -0.46(-2.59%) |
Aug 09, 2007 | 19.27 | 19.27 | 17.54 | 17.72 | 1,904,438 | -1.12(-5.94%) |
Aug 08, 2007 | 18.59 | 19.42 | 18.59 | 18.84 | 1,861,564 | +0.41(+2.23%) |
Aug 07, 2007 | 17.52 | 18.59 | 17.48 | 18.43 | 1,924,868 | +0.95(+5.41%) |
Aug 06, 2007 | 18.22 | 18.59 | 15.99 | 17.48 | 3,720,395 | -0.80(-4.37%) |
Aug 03, 2007 | 18.49 | 18.81 | 18.28 | 18.28 | 1,349,666 | -0.53(-2.82%) |
Aug 02, 2007 | 19.21 | 19.36 | 17.91 | 18.81 | 1,759,415 | +0.28(+1.54%) |