Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.75 | 20.42 | 19.75 | 20.15 | 319,768 | +0.46(+2.33%) |
Oct 30, 2007 | 20.22 | 20.35 | 19.64 | 19.69 | 178,077 | -0.65(-3.17%) |
Oct 29, 2007 | 20.27 | 20.41 | 19.91 | 20.34 | 333,140 | +0.09(+0.46%) |
Oct 26, 2007 | 19.95 | 20.30 | 19.68 | 20.24 | 291,739 | +0.45(+2.28%) |
Oct 25, 2007 | 19.49 | 19.88 | 19.43 | 19.79 | 339,826 | +0.30(+1.56%) |
Oct 24, 2007 | 19.72 | 19.82 | 19.13 | 19.49 | 390,613 | -0.34(-1.73%) |
Oct 23, 2007 | 19.37 | 19.85 | 19.30 | 19.83 | 581,935 | +0.69(+3.62%) |
Oct 22, 2007 | 19.09 | 19.35 | 18.74 | 19.14 | 384,570 | +0.11(+0.57%) |
Oct 19, 2007 | 18.40 | 19.37 | 18.40 | 19.03 | 619,479 | +0.06(+0.33%) |
Oct 18, 2007 | 19.48 | 19.53 | 18.81 | 18.97 | 842,687 | -0.59(-3.02%) |
Oct 17, 2007 | 18.94 | 19.68 | 18.94 | 19.56 | 902,603 | +0.78(+4.14%) |
Oct 16, 2007 | 19.33 | 19.42 | 18.46 | 18.78 | 522,147 | -0.66(-3.40%) |
Oct 15, 2007 | 19.99 | 20.10 | 19.30 | 19.44 | 473,545 | -0.54(-2.72%) |
Oct 12, 2007 | 20.22 | 20.64 | 19.93 | 19.99 | 603,150 | -0.27(-1.34%) |
Oct 11, 2007 | 21.39 | 21.39 | 20.07 | 20.26 | 1,275,088 | -1.08(-5.07%) |
Oct 10, 2007 | 22.20 | 22.20 | 21.05 | 21.34 | 976,020 | -0.75(-3.38%) |
Oct 09, 2007 | 25.67 | 25.67 | 21.51 | 22.09 | 2,525,747 | -6.11(-21.66%) |
Oct 08, 2007 | 27.84 | 28.41 | 27.67 | 28.19 | 254,451 | +0.36(+1.29%) |
Oct 05, 2007 | 27.61 | 27.98 | 27.30 | 27.84 | 206,878 | +0.47(+1.71%) |
Oct 04, 2007 | 28.01 | 28.24 | 27.12 | 27.37 | 156,219 | -0.58(-2.09%) |
Oct 03, 2007 | 28.85 | 28.89 | 27.74 | 27.95 | 201,350 | -1.03(-3.57%) |
Oct 02, 2007 | 29.13 | 29.17 | 28.58 | 28.99 | 165,477 | -0.15(-0.51%) |
Oct 01, 2007 | 28.15 | 29.87 | 28.01 | 29.13 | 251,623 | +1.04(+3.71%) |
Sep 28, 2007 | 28.50 | 28.59 | 27.98 | 28.09 | 131,790 | -0.42(-1.47%) |
Sep 27, 2007 | 28.40 | 28.58 | 27.92 | 28.51 | 112,118 | +0.19(+0.66%) |
Sep 26, 2007 | 28.47 | 28.94 | 28.22 | 28.33 | 143,362 | -0.02(-0.05%) |
Sep 25, 2007 | 28.70 | 28.70 | 27.91 | 28.34 | 130,247 | -0.45(-1.57%) |
Sep 24, 2007 | 28.82 | 29.06 | 28.42 | 28.79 | 184,120 | +0.00(+0.00%) |
Sep 21, 2007 | 28.34 | 29.55 | 28.08 | 28.79 | 306,396 | +0.72(+2.55%) |
Sep 20, 2007 | 28.04 | 28.21 | 27.70 | 28.08 | 353,584 | -0.09(-0.30%) |
Sep 19, 2007 | 26.80 | 28.50 | 26.80 | 28.16 | 443,458 | +1.64(+6.19%) |
Sep 18, 2007 | 26.06 | 26.55 | 25.70 | 26.52 | 464,930 | +0.54(+2.10%) |
Sep 17, 2007 | 26.60 | 26.66 | 25.74 | 25.98 | 323,111 | -0.66(-2.48%) |
Sep 14, 2007 | 26.21 | 26.81 | 25.80 | 26.64 | 192,221 | +0.27(+1.03%) |
Sep 13, 2007 | 26.55 | 26.83 | 26.04 | 26.37 | 282,352 | -0.16(-0.59%) |
Sep 12, 2007 | 27.22 | 27.22 | 26.45 | 26.52 | 295,339 | -0.78(-2.85%) |
Sep 11, 2007 | 27.39 | 27.48 | 27.08 | 27.30 | 192,606 | -0.01(-0.03%) |
Sep 10, 2007 | 26.65 | 27.41 | 26.02 | 27.31 | 345,483 | +0.72(+2.72%) |
Sep 07, 2007 | 27.02 | 27.10 | 26.32 | 26.58 | 187,206 | -0.83(-3.04%) |
Sep 06, 2007 | 27.39 | 27.45 | 26.74 | 27.42 | 188,492 | +0.04(+0.14%) |
Sep 05, 2007 | 28.13 | 28.23 | 26.72 | 27.38 | 458,630 | -0.99(-3.48%) |
Sep 04, 2007 | 28.04 | 28.76 | 28.00 | 28.36 | 150,176 | +0.19(+0.69%) |
Aug 31, 2007 | 28.35 | 28.39 | 27.92 | 28.17 | 109,932 | +0.12(+0.44%) |
Aug 30, 2007 | 28.12 | 28.40 | 27.69 | 28.05 | 214,979 | -0.36(-1.26%) |
Aug 29, 2007 | 28.05 | 28.54 | 27.54 | 28.40 | 136,933 | +0.46(+1.64%) |
Aug 28, 2007 | 28.15 | 28.20 | 27.56 | 27.94 | 197,235 | -0.33(-1.18%) |
Aug 27, 2007 | 29.09 | 29.17 | 28.26 | 28.28 | 119,189 | -0.91(-3.12%) |
Aug 24, 2007 | 28.93 | 29.34 | 28.59 | 29.19 | 141,819 | +0.21(+0.72%) |
Aug 23, 2007 | 29.85 | 30.13 | 28.91 | 28.98 | 119,832 | -0.79(-2.66%) |
Aug 22, 2007 | 29.87 | 30.14 | 29.59 | 29.77 | 130,118 | +0.11(+0.37%) |
Aug 21, 2007 | 30.24 | 30.29 | 29.27 | 29.66 | 103,760 | -0.58(-1.90%) |
Aug 20, 2007 | 30.20 | 30.40 | 29.61 | 30.24 | 84,860 | +0.11(+0.36%) |
Aug 17, 2007 | 30.95 | 31.50 | 29.91 | 30.13 | 236,451 | +0.30(+1.02%) |
Aug 16, 2007 | 28.16 | 29.91 | 27.36 | 29.83 | 343,297 | +1.56(+5.53%) |
Aug 15, 2007 | 29.62 | 29.75 | 28.24 | 28.26 | 184,892 | -1.36(-4.59%) |
Aug 14, 2007 | 30.55 | 30.88 | 29.62 | 29.62 | 239,922 | -0.93(-3.03%) |
Aug 13, 2007 | 31.07 | 31.55 | 30.29 | 30.55 | 313,082 | -0.44(-1.41%) |
Aug 10, 2007 | 28.47 | 31.03 | 28.08 | 30.99 | 501,575 | +2.21(+7.68%) |
Aug 09, 2007 | 29.75 | 29.17 | 28.02 | 28.78 | 696,624 | -0.97(-3.27%) |
Aug 08, 2007 | 30.72 | 30.88 | 28.44 | 29.75 | 494,246 | -0.68(-2.25%) |
Aug 07, 2007 | 30.63 | 30.67 | 29.72 | 30.43 | 285,695 | -0.19(-0.63%) |
Aug 06, 2007 | 29.87 | 30.81 | 29.09 | 30.63 | 217,936 | +0.77(+2.59%) |
Aug 03, 2007 | 30.31 | 31.27 | 29.78 | 29.85 | 300,096 | -1.41(-4.52%) |
Aug 02, 2007 | 31.42 | 31.80 | 30.89 | 31.27 | 343,683 | -0.54(-1.71%) |