Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.15 | 19.54 | 19.06 | 19.49 | 446,745 | +0.35(+1.85%) |
Oct 30, 2007 | 19.22 | 19.32 | 19.14 | 19.14 | 489,320 | -0.09(-0.47%) |
Oct 29, 2007 | 19.31 | 19.31 | 19.06 | 19.23 | 337,001 | -0.03(-0.18%) |
Oct 26, 2007 | 19.31 | 19.31 | 19.08 | 19.27 | 319,453 | +0.15(+0.76%) |
Oct 25, 2007 | 19.01 | 19.13 | 18.96 | 19.12 | 384,178 | +0.14(+0.73%) |
Oct 24, 2007 | 18.77 | 18.99 | 18.70 | 18.98 | 715,713 | +0.10(+0.55%) |
Oct 23, 2007 | 18.75 | 18.90 | 18.56 | 18.88 | 534,483 | +0.15(+0.78%) |
Oct 22, 2007 | 18.52 | 18.78 | 18.43 | 18.73 | 426,609 | +0.05(+0.26%) |
Oct 19, 2007 | 19.11 | 19.15 | 18.68 | 18.68 | 251,564 | -0.42(-2.22%) |
Oct 18, 2007 | 19.13 | 19.29 | 19.03 | 19.11 | 312,693 | -0.13(-0.69%) |
Oct 17, 2007 | 19.45 | 19.46 | 19.09 | 19.24 | 439,697 | -0.09(-0.47%) |
Oct 16, 2007 | 19.49 | 19.62 | 19.29 | 19.33 | 180,654 | -0.19(-1.00%) |
Oct 15, 2007 | 19.77 | 19.81 | 19.40 | 19.52 | 316,289 | -0.29(-1.44%) |
Oct 12, 2007 | 19.91 | 20.03 | 19.76 | 19.81 | 277,310 | -0.03(-0.14%) |
Oct 11, 2007 | 19.74 | 19.88 | 19.71 | 19.84 | 378,281 | +0.15(+0.74%) |
Oct 10, 2007 | 19.82 | 19.82 | 19.61 | 19.69 | 282,919 | -0.13(-0.67%) |
Oct 09, 2007 | 19.59 | 19.82 | 19.56 | 19.82 | 299,748 | +0.26(+1.32%) |
Oct 08, 2007 | 19.61 | 19.70 | 19.51 | 19.56 | 224,379 | -0.03(-0.18%) |
Oct 05, 2007 | 19.44 | 19.63 | 19.33 | 19.60 | 269,255 | +0.22(+1.11%) |
Oct 04, 2007 | 19.20 | 19.38 | 19.20 | 19.38 | 203,236 | +0.18(+0.94%) |
Oct 03, 2007 | 19.04 | 19.24 | 18.92 | 19.20 | 228,119 | +0.09(+0.47%) |
Oct 02, 2007 | 19.20 | 19.21 | 18.99 | 19.11 | 197,051 | -0.06(-0.29%) |
Oct 01, 2007 | 18.97 | 19.22 | 18.97 | 19.17 | 357,712 | +0.19(+1.03%) |
Sep 28, 2007 | 18.93 | 19.05 | 18.86 | 18.97 | 533,333 | +0.01(+0.07%) |
Sep 27, 2007 | 18.95 | 19.02 | 18.86 | 18.96 | 254,153 | +0.08(+0.44%) |
Sep 26, 2007 | 18.66 | 18.93 | 18.64 | 18.88 | 346,494 | +0.31(+1.69%) |
Sep 25, 2007 | 18.47 | 18.62 | 18.43 | 18.56 | 541,963 | +0.04(+0.23%) |
Sep 24, 2007 | 18.72 | 18.73 | 18.49 | 18.52 | 371,089 | -0.16(-0.86%) |
Sep 21, 2007 | 18.63 | 18.79 | 18.60 | 18.68 | 543,689 | +0.22(+1.17%) |
Sep 20, 2007 | 18.65 | 18.72 | 18.28 | 18.47 | 497,231 | -0.25(-1.34%) |
Sep 19, 2007 | 18.60 | 18.82 | 18.58 | 18.72 | 409,780 | +0.16(+0.86%) |
Sep 18, 2007 | 18.34 | 18.58 | 18.23 | 18.56 | 324,919 | +0.31(+1.68%) |
Sep 17, 2007 | 18.39 | 18.45 | 18.22 | 18.25 | 303,919 | -0.15(-0.83%) |
Sep 14, 2007 | 18.22 | 18.45 | 18.17 | 18.40 | 270,693 | +0.06(+0.30%) |
Sep 13, 2007 | 18.58 | 18.60 | 18.34 | 18.35 | 233,584 | -0.16(-0.86%) |
Sep 12, 2007 | 18.37 | 18.63 | 18.37 | 18.51 | 349,370 | +0.05(+0.26%) |
Sep 11, 2007 | 18.45 | 18.57 | 18.33 | 18.46 | 405,897 | +0.03(+0.15%) |
Sep 10, 2007 | 18.72 | 18.82 | 18.39 | 18.43 | 474,936 | -0.25(-1.34%) |
Sep 07, 2007 | 18.77 | 18.91 | 18.57 | 18.68 | 427,040 | -0.27(-1.43%) |
Sep 06, 2007 | 19.05 | 19.09 | 18.81 | 18.95 | 577,490 | -0.12(-0.62%) |
Sep 05, 2007 | 19.24 | 19.24 | 18.94 | 19.07 | 418,266 | -0.30(-1.54%) |
Sep 04, 2007 | 18.99 | 19.42 | 18.99 | 19.37 | 347,932 | +0.39(+2.05%) |
Aug 31, 2007 | 19.23 | 19.25 | 18.93 | 18.98 | 403,308 | +0.00(+0.00%) |
Aug 30, 2007 | 18.93 | 19.24 | 18.89 | 18.98 | 327,076 | -0.15(-0.76%) |
Aug 29, 2007 | 18.84 | 19.17 | 18.68 | 19.13 | 415,246 | +0.39(+2.08%) |
Aug 28, 2007 | 18.91 | 19.06 | 18.72 | 18.74 | 352,822 | -0.22(-1.14%) |
Aug 27, 2007 | 19.27 | 19.30 | 18.92 | 18.95 | 456,814 | -0.38(-1.98%) |
Aug 24, 2007 | 19.11 | 19.33 | 19.06 | 19.33 | 318,878 | +0.14(+0.72%) |
Aug 23, 2007 | 19.29 | 19.29 | 19.01 | 19.20 | 423,732 | +0.00(+0.00%) |
Aug 22, 2007 | 19.19 | 19.28 | 18.99 | 19.20 | 659,187 | +0.13(+0.66%) |
Aug 21, 2007 | 18.99 | 19.15 | 18.82 | 19.07 | 735,994 | +0.03(+0.18%) |
Aug 20, 2007 | 19.02 | 19.16 | 18.74 | 19.04 | 451,348 | +0.01(+0.07%) |
Aug 17, 2007 | 19.26 | 19.27 | 18.63 | 19.02 | 903,415 | +0.25(+1.33%) |
Aug 16, 2007 | 18.26 | 18.88 | 18.20 | 18.77 | 1,293,347 | +0.50(+2.74%) |
Aug 15, 2007 | 18.38 | 18.82 | 18.26 | 18.27 | 732,685 | -0.17(-0.94%) |
Aug 14, 2007 | 18.82 | 18.84 | 18.42 | 18.45 | 596,332 | -0.33(-1.74%) |
Aug 13, 2007 | 19.67 | 19.81 | 18.72 | 18.77 | 977,489 | -0.97(-4.93%) |
Aug 10, 2007 | 18.92 | 19.77 | 18.72 | 19.75 | 1,448,255 | +0.71(+3.73%) |
Aug 09, 2007 | 18.09 | 19.08 | 18.06 | 19.04 | 1,382,380 | +0.60(+3.24%) |
Aug 08, 2007 | 18.35 | 18.57 | 18.19 | 18.44 | 909,169 | +0.15(+0.84%) |
Aug 07, 2007 | 17.87 | 18.36 | 17.71 | 18.29 | 767,349 | +0.38(+2.14%) |
Aug 06, 2007 | 17.53 | 17.94 | 17.31 | 17.90 | 736,569 | +0.50(+2.88%) |
Aug 03, 2007 | 17.58 | 18.10 | 17.40 | 17.40 | 576,914 | -0.70(-3.84%) |
Aug 02, 2007 | 18.08 | 18.63 | 17.99 | 18.10 | 1,481,193 | +0.45(+2.56%) |