Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.42 | 19.72 | 19.23 | 19.39 | 952,703 | -0.03(-0.17%) |
Oct 30, 2007 | 19.82 | 20.21 | 19.36 | 19.42 | 503,094 | -0.30(-1.54%) |
Oct 29, 2007 | 19.60 | 19.76 | 19.12 | 19.73 | 521,125 | +0.24(+1.22%) |
Oct 26, 2007 | 19.91 | 19.98 | 19.14 | 19.49 | 566,077 | -0.27(-1.37%) |
Oct 25, 2007 | 19.74 | 20.48 | 19.51 | 19.76 | 392,102 | +0.02(+0.08%) |
Oct 24, 2007 | 19.93 | 20.09 | 19.51 | 19.74 | 894,462 | -0.27(-1.36%) |
Oct 23, 2007 | 19.88 | 21.41 | 19.74 | 20.02 | 1,399,845 | +0.78(+4.06%) |
Oct 22, 2007 | 19.74 | 19.78 | 19.11 | 19.23 | 1,217,495 | -0.65(-3.27%) |
Oct 19, 2007 | 20.15 | 20.22 | 19.80 | 19.88 | 576,370 | -0.39(-1.95%) |
Oct 18, 2007 | 20.71 | 20.82 | 20.26 | 20.28 | 583,335 | -0.60(-2.88%) |
Oct 17, 2007 | 21.03 | 21.03 | 20.72 | 20.88 | 402,877 | -0.15(-0.70%) |
Oct 16, 2007 | 21.64 | 21.68 | 20.97 | 21.03 | 763,274 | -0.73(-3.36%) |
Oct 15, 2007 | 22.09 | 22.20 | 21.50 | 21.76 | 557,223 | -0.39(-1.75%) |
Oct 12, 2007 | 21.89 | 22.24 | 21.83 | 22.15 | 372,650 | +0.21(+0.94%) |
Oct 11, 2007 | 22.26 | 22.41 | 21.87 | 21.94 | 347,631 | -0.29(-1.30%) |
Oct 10, 2007 | 22.43 | 22.43 | 22.09 | 22.23 | 473,004 | -0.14(-0.63%) |
Oct 09, 2007 | 21.94 | 22.45 | 21.89 | 22.37 | 437,419 | +0.31(+1.42%) |
Oct 08, 2007 | 22.12 | 22.31 | 21.85 | 22.06 | 210,408 | -0.08(-0.37%) |
Oct 05, 2007 | 21.85 | 22.38 | 21.76 | 22.14 | 535,993 | +0.33(+1.51%) |
Oct 04, 2007 | 21.75 | 21.97 | 21.72 | 21.81 | 221,616 | +0.06(+0.26%) |
Oct 03, 2007 | 21.70 | 23.22 | 21.46 | 21.75 | 586,054 | -0.06(-0.26%) |
Oct 02, 2007 | 20.76 | 21.83 | 20.71 | 21.81 | 633,950 | +1.09(+5.28%) |
Oct 01, 2007 | 20.46 | 20.76 | 20.27 | 20.71 | 655,224 | +0.17(+0.84%) |
Sep 28, 2007 | 20.31 | 20.57 | 20.31 | 20.54 | 779,517 | +0.17(+0.85%) |
Sep 27, 2007 | 20.36 | 20.56 | 20.15 | 20.37 | 2,105,095 | -0.01(-0.04%) |
Sep 26, 2007 | 20.32 | 20.45 | 20.11 | 20.38 | 1,155,857 | -0.02(-0.08%) |
Sep 25, 2007 | 20.10 | 20.44 | 20.01 | 20.39 | 744,509 | +0.20(+0.98%) |
Sep 24, 2007 | 20.39 | 20.55 | 19.80 | 20.20 | 1,239,909 | -0.20(-0.97%) |
Sep 21, 2007 | 20.18 | 20.81 | 19.97 | 20.39 | 12,912,909 | -2.71(-11.71%) |
Sep 20, 2007 | 23.63 | 23.67 | 22.80 | 23.10 | 471,567 | -0.62(-2.60%) |
Sep 19, 2007 | 23.28 | 24.18 | 23.28 | 23.72 | 1,283,284 | +0.41(+1.76%) |
Sep 18, 2007 | 22.77 | 23.48 | 22.77 | 23.31 | 752,748 | +0.48(+2.09%) |
Sep 17, 2007 | 23.54 | 23.71 | 22.76 | 22.83 | 956,736 | -0.86(-3.64%) |
Sep 14, 2007 | 23.44 | 23.72 | 23.07 | 23.69 | 901,774 | +0.01(+0.03%) |
Sep 13, 2007 | 24.48 | 24.63 | 23.49 | 23.68 | 947,276 | -0.81(-3.32%) |
Sep 12, 2007 | 24.65 | 24.76 | 24.39 | 24.50 | 702,667 | -0.29(-1.16%) |
Sep 11, 2007 | 24.23 | 24.83 | 24.23 | 24.79 | 1,179,258 | +0.53(+2.20%) |
Sep 10, 2007 | 25.50 | 25.58 | 24.16 | 24.25 | 1,107,060 | -1.29(-5.05%) |
Sep 07, 2007 | 26.01 | 26.07 | 25.45 | 25.54 | 461,957 | -0.61(-2.33%) |
Sep 06, 2007 | 26.27 | 26.58 | 26.08 | 26.15 | 395,540 | -0.18(-0.69%) |
Sep 05, 2007 | 26.41 | 26.55 | 26.23 | 26.33 | 741,315 | -0.07(-0.25%) |
Sep 04, 2007 | 26.77 | 26.82 | 26.29 | 26.40 | 625,932 | -0.45(-1.68%) |
Aug 31, 2007 | 27.06 | 27.19 | 26.28 | 26.85 | 606,113 | -0.07(-0.24%) |
Aug 30, 2007 | 27.03 | 27.33 | 26.84 | 26.92 | 390,569 | -0.11(-0.40%) |
Aug 29, 2007 | 27.34 | 27.34 | 26.93 | 27.02 | 460,986 | -0.07(-0.27%) |
Aug 28, 2007 | 27.30 | 27.32 | 27.06 | 27.10 | 665,259 | -0.16(-0.60%) |
Aug 27, 2007 | 27.30 | 27.55 | 27.20 | 27.26 | 252,982 | -0.15(-0.54%) |
Aug 24, 2007 | 27.35 | 27.54 | 27.14 | 27.41 | 428,309 | -0.07(-0.27%) |
Aug 23, 2007 | 27.89 | 28.21 | 27.16 | 27.48 | 695,611 | -0.43(-1.53%) |
Aug 22, 2007 | 28.35 | 28.49 | 27.80 | 27.91 | 646,983 | -0.46(-1.62%) |
Aug 21, 2007 | 28.82 | 28.94 | 28.26 | 28.37 | 445,971 | -0.67(-2.32%) |
Aug 20, 2007 | 27.96 | 30.43 | 27.19 | 29.05 | 1,637,573 | +0.98(+3.49%) |
Aug 17, 2007 | 28.44 | 28.99 | 27.83 | 28.07 | 574,991 | -0.15(-0.52%) |
Aug 16, 2007 | 27.34 | 28.36 | 27.16 | 28.21 | 734,025 | +0.76(+2.76%) |
Aug 15, 2007 | 27.48 | 27.88 | 27.31 | 27.46 | 750,840 | -0.12(-0.42%) |
Aug 14, 2007 | 28.14 | 28.31 | 27.30 | 27.57 | 610,137 | -0.67(-2.39%) |
Aug 13, 2007 | 28.72 | 29.11 | 28.09 | 28.25 | 324,214 | -0.55(-1.91%) |
Aug 10, 2007 | 29.60 | 30.05 | 28.17 | 28.80 | 673,216 | -1.25(-4.16%) |
Aug 09, 2007 | 29.40 | 31.64 | 29.11 | 30.05 | 1,767,646 | +0.39(+1.30%) |
Aug 08, 2007 | 29.14 | 30.75 | 29.14 | 29.66 | 1,248,887 | +0.48(+1.63%) |
Aug 07, 2007 | 28.61 | 30.00 | 28.57 | 29.18 | 896,072 | +1.11(+3.95%) |
Aug 06, 2007 | 28.03 | 28.25 | 27.70 | 28.07 | 706,181 | -0.09(-0.32%) |
Aug 03, 2007 | 28.14 | 28.77 | 27.84 | 28.17 | 745,253 | -0.11(-0.38%) |
Aug 02, 2007 | 27.84 | 28.43 | 27.72 | 28.27 | 1,404,137 | +0.35(+1.24%) |