Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.85 | 29.56 | 28.33 | 29.49 | 276,019 | +0.85(+2.97%) |
Oct 30, 2007 | 28.13 | 29.25 | 27.75 | 28.64 | 247,375 | +0.25(+0.88%) |
Oct 29, 2007 | 29.30 | 29.44 | 28.05 | 28.39 | 328,335 | -0.86(-2.94%) |
Oct 26, 2007 | 28.15 | 29.25 | 28.12 | 29.25 | 244,370 | +1.21(+4.32%) |
Oct 25, 2007 | 28.73 | 29.16 | 27.55 | 28.04 | 245,289 | -0.62(-2.16%) |
Oct 24, 2007 | 28.66 | 28.82 | 27.53 | 28.66 | 422,962 | -0.15(-0.52%) |
Oct 23, 2007 | 27.79 | 28.88 | 27.68 | 28.81 | 636,290 | +1.08(+3.89%) |
Oct 22, 2007 | 26.60 | 27.79 | 25.53 | 27.73 | 485,400 | +0.51(+1.87%) |
Oct 19, 2007 | 27.40 | 27.90 | 26.89 | 27.22 | 516,487 | -0.26(-0.95%) |
Oct 18, 2007 | 28.00 | 28.15 | 27.40 | 27.48 | 471,842 | -0.48(-1.72%) |
Oct 17, 2007 | 28.00 | 28.15 | 27.43 | 27.96 | 642,120 | +0.27(+0.98%) |
Oct 16, 2007 | 28.49 | 28.49 | 27.56 | 27.69 | 732,634 | -0.80(-2.81%) |
Oct 15, 2007 | 29.62 | 30.22 | 28.25 | 28.49 | 642,615 | -0.70(-2.40%) |
Oct 12, 2007 | 28.50 | 29.69 | 28.25 | 29.19 | 631,418 | +0.94(+3.33%) |
Oct 11, 2007 | 26.64 | 29.15 | 26.64 | 28.25 | 972,236 | +1.92(+7.29%) |
Oct 10, 2007 | 25.30 | 26.48 | 24.87 | 26.33 | 553,250 | +1.01(+3.99%) |
Oct 09, 2007 | 24.14 | 25.44 | 24.14 | 25.32 | 488,819 | +1.30(+5.41%) |
Oct 08, 2007 | 24.40 | 24.65 | 23.61 | 24.02 | 474,843 | -0.40(-1.64%) |
Oct 05, 2007 | 24.23 | 24.82 | 24.00 | 24.42 | 396,378 | +0.19(+0.78%) |
Oct 04, 2007 | 23.61 | 24.65 | 23.20 | 24.23 | 889,943 | +1.57(+6.93%) |
Oct 03, 2007 | 21.96 | 22.73 | 21.10 | 22.66 | 487,413 | +0.57(+2.58%) |
Oct 02, 2007 | 22.11 | 22.48 | 21.62 | 22.09 | 218,136 | +0.05(+0.23%) |
Oct 01, 2007 | 21.00 | 22.43 | 20.56 | 22.04 | 508,204 | +1.09(+5.20%) |
Sep 28, 2007 | 20.71 | 21.21 | 20.50 | 20.95 | 398,832 | +0.23(+1.11%) |
Sep 27, 2007 | 21.25 | 21.28 | 20.50 | 20.72 | 539,111 | -0.46(-2.17%) |
Sep 26, 2007 | 21.56 | 21.61 | 20.90 | 21.18 | 306,488 | -0.28(-1.30%) |
Sep 25, 2007 | 21.47 | 21.75 | 21.13 | 21.46 | 482,125 | -0.16(-0.74%) |
Sep 24, 2007 | 21.13 | 22.01 | 21.05 | 21.62 | 352,005 | +0.56(+2.66%) |
Sep 21, 2007 | 21.08 | 21.37 | 20.89 | 21.06 | 490,719 | +0.06(+0.29%) |
Sep 20, 2007 | 21.07 | 21.25 | 20.91 | 21.00 | 300,551 | -0.08(-0.38%) |
Sep 19, 2007 | 21.05 | 21.19 | 20.39 | 21.08 | 500,357 | +0.13(+0.62%) |
Sep 18, 2007 | 20.15 | 21.00 | 19.81 | 20.95 | 450,938 | +0.83(+4.13%) |
Sep 17, 2007 | 20.10 | 20.41 | 20.00 | 20.12 | 461,799 | -0.06(-0.30%) |
Sep 14, 2007 | 19.69 | 20.49 | 19.40 | 20.18 | 444,747 | +0.37(+1.87%) |
Sep 13, 2007 | 18.78 | 19.83 | 18.50 | 19.81 | 566,696 | +0.90(+4.76%) |
Sep 12, 2007 | 18.09 | 19.02 | 17.85 | 18.91 | 440,586 | +0.89(+4.94%) |
Sep 11, 2007 | 17.69 | 18.08 | 17.37 | 18.02 | 348,522 | +0.28(+1.58%) |
Sep 10, 2007 | 18.05 | 18.18 | 17.25 | 17.74 | 200,703 | -0.31(-1.72%) |
Sep 07, 2007 | 18.40 | 18.40 | 17.70 | 18.05 | 190,657 | -0.64(-3.42%) |
Sep 06, 2007 | 18.68 | 18.89 | 18.30 | 18.69 | 192,985 | +0.08(+0.43%) |
Sep 05, 2007 | 18.55 | 18.74 | 18.21 | 18.61 | 288,733 | -0.07(-0.37%) |
Sep 04, 2007 | 18.96 | 19.14 | 18.55 | 18.68 | 477,806 | -0.24(-1.27%) |
Aug 31, 2007 | 19.02 | 19.13 | 18.64 | 18.92 | 214,619 | +0.16(+0.85%) |
Aug 30, 2007 | 18.58 | 19.06 | 18.58 | 18.76 | 224,230 | +0.00(+0.00%) |
Aug 29, 2007 | 18.46 | 18.95 | 18.06 | 18.76 | 343,870 | +0.50(+2.74%) |
Aug 28, 2007 | 18.54 | 18.92 | 18.18 | 18.26 | 290,580 | -0.37(-1.99%) |
Aug 27, 2007 | 18.59 | 18.89 | 18.46 | 18.63 | 208,194 | -0.09(-0.48%) |
Aug 24, 2007 | 18.83 | 19.19 | 18.45 | 18.72 | 406,800 | -0.09(-0.48%) |
Aug 23, 2007 | 19.53 | 19.89 | 18.62 | 18.81 | 389,122 | -0.57(-2.94%) |
Aug 22, 2007 | 18.97 | 19.67 | 18.96 | 19.38 | 458,267 | +0.49(+2.59%) |
Aug 21, 2007 | 19.57 | 19.60 | 18.72 | 18.89 | 221,243 | -0.36(-1.87%) |
Aug 20, 2007 | 19.20 | 19.75 | 18.75 | 19.25 | 315,650 | +0.00(+0.00%) |
Aug 17, 2007 | 20.08 | 20.44 | 18.59 | 19.25 | 501,204 | -0.11(-0.57%) |
Aug 16, 2007 | 18.72 | 19.44 | 17.66 | 19.36 | 838,700 | +0.50(+2.65%) |
Aug 15, 2007 | 19.74 | 20.49 | 18.80 | 18.86 | 679,386 | -1.13(-5.65%) |
Aug 14, 2007 | 20.52 | 20.90 | 19.34 | 19.99 | 761,247 | -0.54(-2.63%) |
Aug 13, 2007 | 17.85 | 21.21 | 17.85 | 20.53 | 1,231,000 | +2.74(+15.40%) |
Aug 10, 2007 | 16.68 | 18.39 | 16.08 | 17.79 | 1,042,872 | +0.80(+4.71%) |
Aug 09, 2007 | 18.88 | 19.11 | 16.61 | 16.99 | 1,188,002 | -1.80(-9.58%) |
Aug 08, 2007 | 20.48 | 21.10 | 17.52 | 18.79 | 1,284,304 | -1.44(-7.12%) |
Aug 07, 2007 | 20.27 | 20.34 | 19.54 | 20.23 | 567,961 | -0.11(-0.54%) |
Aug 06, 2007 | 21.68 | 21.81 | 19.44 | 20.34 | 669,422 | -1.03(-4.82%) |
Aug 03, 2007 | 21.35 | 22.41 | 21.26 | 21.37 | 454,044 | -1.21(-5.36%) |
Aug 02, 2007 | 22.70 | 23.09 | 22.33 | 22.58 | 575,141 | -0.12(-0.53%) |