Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.09 | 18.59 | 17.94 | 18.59 | 363,072 | +0.61(+3.40%) |
Oct 30, 2007 | 18.03 | 18.24 | 17.84 | 17.98 | 206,029 | -0.09(-0.51%) |
Oct 29, 2007 | 18.25 | 18.40 | 17.96 | 18.07 | 283,044 | -0.11(-0.63%) |
Oct 26, 2007 | 18.13 | 18.37 | 17.95 | 18.19 | 236,154 | +0.27(+1.53%) |
Oct 25, 2007 | 17.58 | 17.94 | 17.50 | 17.91 | 313,824 | +0.39(+2.22%) |
Oct 24, 2007 | 17.61 | 17.66 | 17.32 | 17.52 | 436,944 | -0.17(-0.95%) |
Oct 23, 2007 | 18.03 | 18.09 | 17.49 | 17.69 | 307,275 | -0.18(-1.03%) |
Oct 22, 2007 | 17.05 | 17.93 | 17.00 | 17.87 | 523,783 | +0.65(+3.77%) |
Oct 19, 2007 | 17.90 | 17.90 | 17.22 | 17.22 | 528,891 | -0.73(-4.04%) |
Oct 18, 2007 | 17.81 | 18.19 | 17.72 | 17.95 | 409,701 | +0.18(+0.99%) |
Oct 17, 2007 | 18.33 | 18.33 | 17.62 | 17.77 | 458,294 | -0.37(-2.02%) |
Oct 16, 2007 | 18.37 | 18.58 | 18.14 | 18.14 | 529,808 | -0.24(-1.33%) |
Oct 15, 2007 | 18.80 | 18.93 | 18.35 | 18.38 | 360,715 | -0.37(-1.99%) |
Oct 12, 2007 | 18.45 | 18.78 | 18.38 | 18.76 | 171,843 | +0.30(+1.61%) |
Oct 11, 2007 | 18.48 | 18.58 | 18.36 | 18.46 | 433,801 | +0.02(+0.08%) |
Oct 10, 2007 | 18.74 | 18.76 | 18.35 | 18.45 | 234,058 | -0.40(-2.15%) |
Oct 09, 2007 | 18.64 | 18.93 | 18.54 | 18.85 | 389,137 | +0.22(+1.19%) |
Oct 08, 2007 | 18.87 | 18.98 | 18.57 | 18.63 | 539,762 | -0.24(-1.29%) |
Oct 05, 2007 | 18.71 | 18.91 | 18.58 | 18.87 | 602,370 | +0.35(+1.90%) |
Oct 04, 2007 | 18.38 | 18.64 | 18.35 | 18.52 | 627,256 | +0.18(+1.00%) |
Oct 03, 2007 | 18.13 | 18.43 | 18.08 | 18.34 | 273,745 | +0.10(+0.54%) |
Oct 02, 2007 | 18.10 | 18.43 | 18.08 | 18.24 | 337,793 | +0.16(+0.89%) |
Oct 01, 2007 | 17.61 | 18.08 | 17.58 | 18.08 | 208,910 | +0.42(+2.38%) |
Sep 28, 2007 | 17.90 | 17.96 | 17.64 | 17.66 | 251,478 | -0.24(-1.32%) |
Sep 27, 2007 | 18.00 | 18.07 | 17.77 | 17.90 | 618,611 | -0.05(-0.30%) |
Sep 26, 2007 | 17.73 | 18.06 | 17.70 | 17.95 | 449,256 | +0.31(+1.73%) |
Sep 25, 2007 | 17.64 | 17.74 | 17.51 | 17.64 | 308,192 | -0.13(-0.73%) |
Sep 24, 2007 | 18.02 | 18.11 | 17.71 | 17.77 | 206,684 | -0.17(-0.94%) |
Sep 21, 2007 | 17.83 | 18.12 | 17.69 | 17.94 | 381,540 | +0.11(+0.64%) |
Sep 20, 2007 | 18.15 | 18.16 | 17.74 | 17.83 | 141,980 | -0.37(-2.06%) |
Sep 19, 2007 | 18.01 | 18.29 | 17.87 | 18.20 | 313,955 | +0.37(+2.10%) |
Sep 18, 2007 | 17.47 | 18.06 | 17.43 | 17.83 | 462,485 | +0.42(+2.41%) |
Sep 17, 2007 | 17.49 | 17.58 | 17.29 | 17.41 | 656,464 | -0.19(-1.08%) |
Sep 14, 2007 | 17.42 | 17.71 | 17.25 | 17.60 | 214,542 | +0.04(+0.22%) |
Sep 13, 2007 | 17.65 | 17.75 | 17.38 | 17.56 | 631,971 | -0.01(-0.04%) |
Sep 12, 2007 | 17.70 | 17.78 | 17.54 | 17.57 | 351,415 | -0.16(-0.90%) |
Sep 11, 2007 | 17.73 | 17.83 | 17.38 | 17.73 | 379,706 | +0.06(+0.35%) |
Sep 10, 2007 | 17.60 | 17.77 | 17.44 | 17.67 | 405,640 | +0.21(+1.22%) |
Sep 07, 2007 | 17.31 | 17.60 | 17.18 | 17.45 | 657,643 | -0.09(-0.52%) |
Sep 06, 2007 | 17.35 | 17.54 | 17.27 | 17.54 | 437,861 | +0.22(+1.28%) |
Sep 05, 2007 | 17.14 | 17.40 | 17.09 | 17.32 | 363,334 | +0.04(+0.22%) |
Sep 04, 2007 | 16.94 | 17.45 | 16.88 | 17.29 | 268,244 | +0.24(+1.43%) |
Aug 31, 2007 | 17.43 | 17.47 | 16.92 | 17.04 | 398,960 | -0.16(-0.93%) |
Aug 30, 2007 | 17.03 | 17.48 | 17.03 | 17.20 | 216,769 | -0.03(-0.18%) |
Aug 29, 2007 | 17.15 | 17.34 | 17.09 | 17.23 | 237,726 | +0.14(+0.80%) |
Aug 28, 2007 | 17.25 | 17.48 | 17.09 | 17.09 | 229,081 | -0.30(-1.71%) |
Aug 27, 2007 | 17.71 | 17.85 | 17.34 | 17.39 | 200,659 | -0.41(-2.32%) |
Aug 24, 2007 | 17.58 | 17.83 | 17.54 | 17.80 | 254,360 | +0.27(+1.52%) |
Aug 23, 2007 | 17.19 | 17.79 | 17.16 | 17.54 | 583,640 | +0.34(+2.00%) |
Aug 22, 2007 | 17.48 | 17.66 | 17.06 | 17.19 | 494,968 | -0.14(-0.79%) |
Aug 21, 2007 | 17.42 | 17.80 | 17.16 | 17.33 | 501,778 | -0.09(-0.53%) |
Aug 20, 2007 | 17.38 | 17.53 | 17.06 | 17.42 | 262,219 | +0.08(+0.48%) |
Aug 17, 2007 | 17.09 | 17.89 | 16.78 | 17.34 | 751,817 | +0.24(+1.38%) |
Aug 16, 2007 | 16.70 | 17.25 | 15.85 | 17.10 | 1,507,956 | +0.40(+2.38%) |
Aug 15, 2007 | 17.01 | 17.53 | 16.63 | 16.70 | 414,023 | -0.30(-1.75%) |
Aug 14, 2007 | 17.16 | 17.33 | 17.00 | 17.00 | 226,200 | -0.14(-0.85%) |
Aug 13, 2007 | 17.12 | 17.98 | 17.09 | 17.15 | 459,210 | +0.02(+0.13%) |
Aug 10, 2007 | 16.93 | 18.14 | 16.83 | 17.12 | 855,290 | -0.07(-0.40%) |
Aug 09, 2007 | 17.59 | 17.40 | 16.12 | 17.19 | 1,780,653 | -0.40(-2.26%) |
Aug 08, 2007 | 18.21 | 18.25 | 17.38 | 17.59 | 1,255,822 | -0.40(-2.21%) |
Aug 07, 2007 | 17.64 | 18.01 | 17.32 | 17.99 | 664,192 | +0.35(+1.99%) |
Aug 06, 2007 | 17.16 | 17.92 | 16.81 | 17.64 | 836,429 | +0.35(+2.03%) |
Aug 03, 2007 | 17.64 | 18.06 | 17.27 | 17.29 | 1,044,292 | -0.78(-4.31%) |
Aug 02, 2007 | 18.09 | 18.13 | 17.21 | 18.06 | 1,189,678 | -0.22(-1.21%) |