Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.52 | 21.01 | 20.19 | 20.86 | 627,702 | +0.61(+3.03%) |
Oct 30, 2007 | 20.22 | 20.53 | 20.17 | 20.25 | 679,518 | -0.11(-0.54%) |
Oct 29, 2007 | 19.60 | 20.50 | 19.60 | 20.35 | 1,079,257 | +0.86(+4.43%) |
Oct 26, 2007 | 19.88 | 19.99 | 19.45 | 19.49 | 574,987 | -0.19(-0.95%) |
Oct 25, 2007 | 19.98 | 19.98 | 19.53 | 19.68 | 822,750 | -0.54(-2.66%) |
Oct 24, 2007 | 19.82 | 20.36 | 19.79 | 20.21 | 370,552 | +0.24(+1.21%) |
Oct 23, 2007 | 20.35 | 20.42 | 19.72 | 19.97 | 328,508 | -0.24(-1.19%) |
Oct 22, 2007 | 19.93 | 20.40 | 19.86 | 20.21 | 382,896 | +0.06(+0.31%) |
Oct 19, 2007 | 20.56 | 20.62 | 20.04 | 20.15 | 456,955 | -0.62(-3.00%) |
Oct 18, 2007 | 20.32 | 20.82 | 20.18 | 20.77 | 352,166 | +0.41(+2.02%) |
Oct 17, 2007 | 20.84 | 20.84 | 20.25 | 20.36 | 465,569 | -0.17(-0.83%) |
Oct 16, 2007 | 20.61 | 20.93 | 20.43 | 20.53 | 374,410 | -0.17(-0.83%) |
Oct 15, 2007 | 20.20 | 20.73 | 20.14 | 20.70 | 431,883 | +0.72(+3.62%) |
Oct 12, 2007 | 19.58 | 20.21 | 19.58 | 19.98 | 273,864 | +0.24(+1.22%) |
Oct 11, 2007 | 20.22 | 20.22 | 19.70 | 19.74 | 519,056 | -0.20(-1.01%) |
Oct 10, 2007 | 19.51 | 20.03 | 19.38 | 19.94 | 553,900 | +0.41(+2.11%) |
Oct 09, 2007 | 18.88 | 19.53 | 18.78 | 19.53 | 490,770 | +0.72(+3.80%) |
Oct 08, 2007 | 18.86 | 19.05 | 18.36 | 18.81 | 572,801 | -0.09(-0.49%) |
Oct 05, 2007 | 18.68 | 18.98 | 18.61 | 18.91 | 373,638 | +0.13(+0.70%) |
Oct 04, 2007 | 18.77 | 18.83 | 18.35 | 18.77 | 893,338 | -0.54(-2.78%) |
Oct 03, 2007 | 19.20 | 19.37 | 19.03 | 19.31 | 333,009 | +0.18(+0.94%) |
Oct 02, 2007 | 18.98 | 19.26 | 18.84 | 19.13 | 514,556 | +0.03(+0.16%) |
Oct 01, 2007 | 18.88 | 19.27 | 18.88 | 19.10 | 386,753 | +0.14(+0.74%) |
Sep 28, 2007 | 18.60 | 19.02 | 18.55 | 18.96 | 352,938 | +0.19(+0.99%) |
Sep 27, 2007 | 18.88 | 19.13 | 18.47 | 18.77 | 343,295 | -0.04(-0.21%) |
Sep 26, 2007 | 18.77 | 18.94 | 18.53 | 18.81 | 192,219 | +0.09(+0.46%) |
Sep 25, 2007 | 18.66 | 18.88 | 18.47 | 18.73 | 364,509 | -0.07(-0.37%) |
Sep 24, 2007 | 18.98 | 19.16 | 18.74 | 18.80 | 305,622 | -0.33(-1.75%) |
Sep 21, 2007 | 19.03 | 19.20 | 18.92 | 19.13 | 299,451 | +0.15(+0.78%) |
Sep 20, 2007 | 19.29 | 19.30 | 18.96 | 18.98 | 372,095 | -0.30(-1.57%) |
Sep 19, 2007 | 19.67 | 19.73 | 19.20 | 19.29 | 628,602 | -0.34(-1.74%) |
Sep 18, 2007 | 19.16 | 19.72 | 18.84 | 19.63 | 641,717 | +0.47(+2.48%) |
Sep 17, 2007 | 19.02 | 19.26 | 18.94 | 19.16 | 547,343 | +0.18(+0.94%) |
Sep 14, 2007 | 18.67 | 19.08 | 18.64 | 18.98 | 811,050 | +0.30(+1.62%) |
Sep 13, 2007 | 18.83 | 18.84 | 18.46 | 18.67 | 331,209 | -0.08(-0.41%) |
Sep 12, 2007 | 18.63 | 19.23 | 18.56 | 18.75 | 714,748 | +0.12(+0.67%) |
Sep 11, 2007 | 18.00 | 18.68 | 18.05 | 18.63 | 514,299 | +0.63(+3.50%) |
Sep 10, 2007 | 18.65 | 18.65 | 17.80 | 18.00 | 530,371 | -0.67(-3.58%) |
Sep 07, 2007 | 18.09 | 18.73 | 17.87 | 18.67 | 510,571 | +0.45(+2.48%) |
Sep 06, 2007 | 18.81 | 19.40 | 18.09 | 18.22 | 912,239 | -0.59(-3.14%) |
Sep 05, 2007 | 17.88 | 18.98 | 17.76 | 18.81 | 1,029,756 | +0.91(+5.08%) |
Sep 04, 2007 | 17.32 | 18.04 | 17.24 | 17.90 | 413,625 | +0.56(+3.23%) |
Aug 31, 2007 | 17.03 | 17.40 | 16.96 | 17.34 | 574,344 | +0.43(+2.53%) |
Aug 30, 2007 | 17.06 | 17.52 | 16.85 | 16.91 | 544,771 | -0.49(-2.82%) |
Aug 29, 2007 | 17.24 | 17.48 | 17.10 | 17.40 | 258,564 | +0.27(+1.59%) |
Aug 28, 2007 | 17.66 | 17.66 | 17.04 | 17.13 | 421,211 | -0.65(-3.63%) |
Aug 27, 2007 | 17.66 | 17.82 | 17.27 | 17.77 | 487,813 | +0.19(+1.11%) |
Aug 24, 2007 | 17.45 | 17.66 | 17.26 | 17.58 | 374,024 | +0.30(+1.76%) |
Aug 23, 2007 | 17.13 | 17.30 | 16.69 | 17.27 | 491,799 | +0.25(+1.46%) |
Aug 22, 2007 | 16.92 | 17.13 | 16.80 | 17.03 | 301,765 | +0.30(+1.81%) |
Aug 21, 2007 | 16.72 | 17.09 | 16.64 | 16.72 | 472,641 | -0.14(-0.83%) |
Aug 20, 2007 | 16.61 | 16.95 | 16.33 | 16.86 | 383,924 | +0.18(+1.07%) |
Aug 17, 2007 | 17.03 | 17.19 | 16.26 | 16.68 | 523,942 | +0.20(+1.23%) |
Aug 16, 2007 | 16.68 | 16.89 | 16.10 | 16.48 | 569,972 | -0.30(-1.81%) |
Aug 15, 2007 | 17.16 | 17.63 | 16.76 | 16.78 | 279,907 | -0.57(-3.27%) |
Aug 14, 2007 | 17.78 | 18.12 | 17.26 | 17.35 | 440,240 | -0.49(-2.75%) |
Aug 13, 2007 | 18.02 | 18.53 | 17.75 | 17.84 | 559,815 | -0.12(-0.65%) |
Aug 10, 2007 | 16.35 | 18.00 | 16.02 | 17.96 | 1,275,849 | +1.33(+8.00%) |
Aug 09, 2007 | 17.64 | 17.72 | 15.97 | 16.63 | 1,570,542 | -1.09(-6.15%) |
Aug 08, 2007 | 17.72 | 19.26 | 17.11 | 17.72 | 1,430,524 | +0.59(+3.45%) |
Aug 07, 2007 | 17.50 | 18.07 | 17.08 | 17.13 | 1,578,257 | +0.18(+1.06%) |
Aug 06, 2007 | 17.45 | 17.66 | 16.57 | 16.95 | 1,076,686 | -0.61(-3.46%) |
Aug 03, 2007 | 17.54 | 18.09 | 17.31 | 17.55 | 395,239 | -0.54(-2.97%) |
Aug 02, 2007 | 18.28 | 18.59 | 17.66 | 18.09 | 748,948 | -0.26(-1.40%) |