Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.33 | 17.36 | 16.79 | 17.11 | 2,044,843 | -0.18(-1.04%) |
Oct 30, 2007 | 17.33 | 17.53 | 17.07 | 17.29 | 1,147,629 | -0.16(-0.92%) |
Oct 29, 2007 | 17.32 | 17.62 | 17.26 | 17.45 | 1,160,048 | +0.22(+1.28%) |
Oct 26, 2007 | 17.52 | 17.53 | 16.71 | 17.23 | 2,024,322 | -0.07(-0.40%) |
Oct 25, 2007 | 18.58 | 18.69 | 17.04 | 17.30 | 2,461,651 | -1.28(-6.89%) |
Oct 24, 2007 | 19.14 | 19.14 | 18.01 | 18.58 | 1,537,522 | -0.72(-3.73%) |
Oct 23, 2007 | 19.57 | 19.59 | 18.95 | 19.30 | 638,381 | -0.12(-0.62%) |
Oct 22, 2007 | 19.02 | 19.51 | 18.81 | 19.42 | 889,700 | +0.28(+1.46%) |
Oct 19, 2007 | 19.86 | 19.89 | 19.12 | 19.14 | 1,215,340 | -0.72(-3.63%) |
Oct 18, 2007 | 19.52 | 19.88 | 19.42 | 19.86 | 2,357,802 | +0.22(+1.12%) |
Oct 17, 2007 | 19.75 | 20.04 | 19.39 | 19.64 | 1,163,383 | +0.24(+1.24%) |
Oct 16, 2007 | 19.46 | 19.70 | 19.40 | 19.40 | 743,197 | -0.17(-0.87%) |
Oct 15, 2007 | 19.34 | 19.67 | 19.34 | 19.57 | 929,754 | +0.15(+0.77%) |
Oct 12, 2007 | 19.22 | 19.61 | 19.00 | 19.42 | 784,247 | +0.27(+1.41%) |
Oct 11, 2007 | 19.75 | 19.75 | 19.03 | 19.15 | 1,288,735 | -0.51(-2.59%) |
Oct 10, 2007 | 19.95 | 20.00 | 19.37 | 19.66 | 1,707,570 | -0.28(-1.40%) |
Oct 09, 2007 | 20.17 | 20.17 | 19.58 | 19.94 | 1,185,444 | -0.23(-1.14%) |
Oct 08, 2007 | 20.83 | 20.83 | 20.13 | 20.17 | 1,017,830 | -0.55(-2.65%) |
Oct 05, 2007 | 20.69 | 20.78 | 20.43 | 20.72 | 699,434 | +0.21(+1.02%) |
Oct 04, 2007 | 20.68 | 20.69 | 20.39 | 20.51 | 747,586 | -0.04(-0.19%) |
Oct 03, 2007 | 20.87 | 20.91 | 20.42 | 20.55 | 949,293 | -0.43(-2.05%) |
Oct 02, 2007 | 20.98 | 21.08 | 20.71 | 20.98 | 1,871,584 | -0.05(-0.24%) |
Oct 01, 2007 | 20.41 | 21.11 | 20.41 | 21.03 | 1,226,218 | +0.55(+2.69%) |
Sep 28, 2007 | 20.48 | 20.60 | 20.31 | 20.48 | 955,144 | -0.03(-0.15%) |
Sep 27, 2007 | 20.01 | 20.55 | 19.93 | 20.51 | 1,645,402 | +0.53(+2.65%) |
Sep 26, 2007 | 19.99 | 20.42 | 19.91 | 19.98 | 2,440,409 | +0.46(+2.36%) |
Sep 25, 2007 | 19.14 | 19.60 | 19.12 | 19.52 | 1,092,967 | +0.22(+1.14%) |
Sep 24, 2007 | 19.75 | 19.75 | 19.23 | 19.30 | 633,503 | -0.37(-1.88%) |
Sep 21, 2007 | 19.80 | 19.88 | 19.67 | 19.67 | 905,977 | +0.06(+0.31%) |
Sep 20, 2007 | 19.53 | 19.86 | 19.41 | 19.61 | 1,021,291 | -0.03(-0.15%) |
Sep 19, 2007 | 19.59 | 19.89 | 19.52 | 19.64 | 933,257 | +0.24(+1.24%) |
Sep 18, 2007 | 18.72 | 19.65 | 18.41 | 19.40 | 2,104,519 | +0.86(+4.64%) |
Sep 17, 2007 | 18.93 | 19.00 | 18.39 | 18.54 | 1,787,339 | -0.48(-2.52%) |
Sep 14, 2007 | 19.00 | 19.17 | 18.83 | 19.02 | 980,994 | -0.14(-0.73%) |
Sep 13, 2007 | 19.25 | 19.40 | 18.86 | 19.16 | 1,843,515 | +0.14(+0.74%) |
Sep 12, 2007 | 18.37 | 19.29 | 18.37 | 19.02 | 2,731,387 | +0.52(+2.81%) |
Sep 11, 2007 | 18.07 | 18.52 | 17.98 | 18.50 | 1,819,747 | +0.59(+3.29%) |
Sep 10, 2007 | 17.90 | 18.02 | 17.43 | 17.91 | 1,598,967 | +0.18(+1.02%) |
Sep 07, 2007 | 17.65 | 17.91 | 17.63 | 17.73 | 1,571,204 | -0.37(-2.04%) |
Sep 06, 2007 | 17.91 | 18.34 | 17.62 | 18.10 | 1,899,831 | +0.39(+2.20%) |
Sep 05, 2007 | 17.48 | 17.85 | 17.34 | 17.71 | 1,373,653 | +0.10(+0.57%) |
Sep 04, 2007 | 17.71 | 17.97 | 17.55 | 17.61 | 1,805,201 | -0.23(-1.29%) |
Aug 31, 2007 | 18.05 | 18.38 | 17.61 | 17.84 | 996,109 | -0.02(-0.11%) |
Aug 30, 2007 | 17.26 | 18.18 | 17.12 | 17.86 | 2,097,608 | +0.34(+1.94%) |
Aug 29, 2007 | 18.09 | 18.34 | 17.05 | 17.52 | 6,089,046 | +1.67(+10.54%) |
Aug 28, 2007 | 16.00 | 16.19 | 15.75 | 15.85 | 2,551,511 | -0.22(-1.37%) |
Aug 27, 2007 | 16.15 | 16.27 | 16.00 | 16.07 | 1,046,325 | -0.08(-0.50%) |
Aug 24, 2007 | 15.99 | 16.17 | 15.99 | 16.15 | 778,441 | +0.09(+0.56%) |
Aug 23, 2007 | 16.27 | 16.36 | 15.89 | 16.06 | 935,830 | -0.13(-0.80%) |
Aug 22, 2007 | 16.20 | 16.37 | 16.11 | 16.19 | 1,138,996 | +0.11(+0.68%) |
Aug 21, 2007 | 16.05 | 16.20 | 16.02 | 16.08 | 903,433 | +0.01(+0.06%) |
Aug 20, 2007 | 16.33 | 16.52 | 16.07 | 16.07 | 1,072,212 | -0.29(-1.77%) |
Aug 17, 2007 | 16.40 | 16.51 | 16.10 | 16.36 | 962,482 | +0.46(+2.89%) |
Aug 16, 2007 | 15.70 | 16.00 | 15.10 | 15.90 | 1,507,065 | +0.14(+0.89%) |
Aug 15, 2007 | 16.50 | 16.59 | 15.74 | 15.76 | 999,247 | -0.74(-4.48%) |
Aug 14, 2007 | 16.50 | 16.69 | 16.32 | 16.50 | 967,301 | +0.11(+0.67%) |
Aug 13, 2007 | 16.96 | 16.96 | 16.02 | 16.39 | 1,540,854 | +0.70(+4.46%) |
Aug 10, 2007 | 15.22 | 15.98 | 15.09 | 15.69 | 1,553,419 | +0.20(+1.29%) |
Aug 09, 2007 | 16.36 | 16.87 | 15.04 | 15.49 | 2,122,911 | -1.23(-7.36%) |
Aug 08, 2007 | 16.14 | 16.84 | 16.14 | 16.72 | 1,753,839 | +0.70(+4.37%) |
Aug 07, 2007 | 16.04 | 16.12 | 15.50 | 16.02 | 1,533,867 | -0.10(-0.62%) |
Aug 06, 2007 | 16.07 | 16.24 | 15.61 | 16.12 | 2,002,983 | +0.13(+0.81%) |
Aug 03, 2007 | 16.13 | 16.81 | 15.99 | 15.99 | 1,354,454 | -0.82(-4.88%) |
Aug 02, 2007 | 16.43 | 16.81 | 16.24 | 16.81 | 2,122,223 | +0.43(+2.63%) |