Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.08 | 18.11 | 17.75 | 18.00 | 180,404 | +0.03(+0.17%) |
Oct 30, 2007 | 18.16 | 18.34 | 17.91 | 17.97 | 533,321 | -0.25(-1.37%) |
Oct 29, 2007 | 18.01 | 18.25 | 17.86 | 18.22 | 402,146 | +0.24(+1.33%) |
Oct 26, 2007 | 18.00 | 18.04 | 17.75 | 17.98 | 219,454 | +0.08(+0.45%) |
Oct 25, 2007 | 17.91 | 18.05 | 17.73 | 17.90 | 189,991 | +0.01(+0.06%) |
Oct 24, 2007 | 17.87 | 18.03 | 17.76 | 17.89 | 150,682 | -0.10(-0.56%) |
Oct 23, 2007 | 18.77 | 18.83 | 17.85 | 17.99 | 277,340 | -0.56(-3.02%) |
Oct 22, 2007 | 17.58 | 18.60 | 17.52 | 18.55 | 207,900 | +0.83(+4.68%) |
Oct 19, 2007 | 18.03 | 18.18 | 17.70 | 17.72 | 272,692 | -0.33(-1.83%) |
Oct 18, 2007 | 17.99 | 18.31 | 17.79 | 18.05 | 240,171 | -0.12(-0.66%) |
Oct 17, 2007 | 18.90 | 19.06 | 17.70 | 18.17 | 395,601 | -0.43(-2.31%) |
Oct 16, 2007 | 18.44 | 19.08 | 18.41 | 18.60 | 374,695 | +0.12(+0.65%) |
Oct 15, 2007 | 18.91 | 19.06 | 18.26 | 18.48 | 274,518 | -0.35(-1.86%) |
Oct 12, 2007 | 19.08 | 19.20 | 18.52 | 18.83 | 297,639 | -0.15(-0.79%) |
Oct 11, 2007 | 19.50 | 19.84 | 18.82 | 18.98 | 313,853 | -0.37(-1.91%) |
Oct 10, 2007 | 18.25 | 20.59 | 17.45 | 19.35 | 1,805,709 | -0.35(-1.78%) |
Oct 09, 2007 | 19.61 | 19.80 | 19.14 | 19.70 | 241,610 | +0.25(+1.29%) |
Oct 08, 2007 | 19.64 | 19.98 | 19.22 | 19.45 | 118,622 | -0.27(-1.37%) |
Oct 05, 2007 | 19.69 | 20.02 | 19.56 | 19.72 | 226,552 | +0.29(+1.49%) |
Oct 04, 2007 | 19.93 | 20.05 | 19.30 | 19.43 | 249,108 | -0.36(-1.82%) |
Oct 03, 2007 | 19.79 | 20.19 | 19.64 | 19.79 | 196,754 | -0.20(-1.00%) |
Oct 02, 2007 | 20.00 | 20.03 | 19.30 | 19.99 | 393,236 | +0.08(+0.40%) |
Oct 01, 2007 | 19.34 | 19.96 | 19.20 | 19.91 | 447,550 | +0.60(+3.11%) |
Sep 28, 2007 | 19.84 | 20.07 | 19.29 | 19.31 | 200,507 | -0.58(-2.92%) |
Sep 27, 2007 | 19.54 | 19.90 | 19.36 | 19.89 | 174,673 | +0.34(+1.74%) |
Sep 26, 2007 | 20.13 | 20.14 | 19.54 | 19.55 | 192,628 | -0.43(-2.15%) |
Sep 25, 2007 | 20.50 | 20.73 | 19.63 | 19.98 | 139,678 | -0.62(-3.01%) |
Sep 24, 2007 | 20.60 | 20.79 | 20.26 | 20.60 | 181,108 | -0.01(-0.05%) |
Sep 21, 2007 | 21.09 | 21.09 | 20.55 | 20.61 | 281,389 | -0.28(-1.34%) |
Sep 20, 2007 | 20.98 | 21.08 | 20.83 | 20.89 | 220,682 | -0.15(-0.71%) |
Sep 19, 2007 | 20.69 | 21.71 | 20.57 | 21.04 | 314,120 | +0.64(+3.14%) |
Sep 18, 2007 | 19.74 | 20.44 | 19.20 | 20.40 | 343,781 | +0.81(+4.13%) |
Sep 17, 2007 | 19.74 | 19.83 | 19.51 | 19.59 | 154,148 | -0.20(-1.01%) |
Sep 14, 2007 | 20.18 | 20.28 | 19.54 | 19.79 | 484,406 | -0.62(-3.04%) |
Sep 13, 2007 | 21.03 | 21.05 | 20.41 | 20.41 | 129,551 | -0.45(-2.16%) |
Sep 12, 2007 | 20.61 | 21.22 | 20.61 | 20.86 | 127,757 | +0.13(+0.63%) |
Sep 11, 2007 | 20.26 | 20.76 | 20.21 | 20.73 | 122,655 | +0.50(+2.47%) |
Sep 10, 2007 | 20.81 | 20.97 | 20.11 | 20.23 | 169,404 | -0.46(-2.22%) |
Sep 07, 2007 | 21.11 | 21.24 | 20.48 | 20.69 | 187,311 | -0.52(-2.45%) |
Sep 06, 2007 | 22.05 | 22.05 | 21.15 | 21.21 | 193,717 | -0.72(-3.28%) |
Sep 05, 2007 | 22.55 | 22.78 | 21.60 | 21.93 | 175,447 | -0.86(-3.77%) |
Sep 04, 2007 | 22.56 | 23.08 | 22.47 | 22.79 | 134,396 | +0.14(+0.62%) |
Aug 31, 2007 | 22.56 | 22.89 | 21.95 | 22.65 | 103,357 | +0.54(+2.44%) |
Aug 30, 2007 | 22.33 | 22.51 | 21.86 | 22.11 | 123,209 | -0.51(-2.25%) |
Aug 29, 2007 | 22.30 | 22.71 | 21.88 | 22.62 | 76,293 | +0.56(+2.54%) |
Aug 28, 2007 | 22.70 | 22.80 | 21.95 | 22.06 | 107,965 | -0.84(-3.67%) |
Aug 27, 2007 | 22.85 | 23.20 | 22.27 | 22.90 | 97,466 | -0.07(-0.30%) |
Aug 24, 2007 | 22.31 | 23.07 | 22.17 | 22.97 | 74,641 | +0.66(+2.96%) |
Aug 23, 2007 | 23.00 | 23.00 | 22.06 | 22.31 | 83,514 | -0.54(-2.36%) |
Aug 22, 2007 | 23.14 | 23.22 | 22.05 | 22.85 | 322,987 | +0.02(+0.09%) |
Aug 21, 2007 | 22.81 | 23.14 | 22.10 | 22.83 | 200,103 | -0.02(-0.09%) |
Aug 20, 2007 | 23.31 | 23.31 | 22.00 | 22.85 | 143,492 | +0.31(+1.38%) |
Aug 17, 2007 | 23.59 | 23.97 | 21.62 | 22.54 | 231,552 | -0.14(-0.62%) |
Aug 16, 2007 | 21.64 | 22.80 | 21.51 | 22.68 | 210,875 | +0.75(+3.42%) |
Aug 15, 2007 | 21.24 | 22.40 | 21.17 | 21.93 | 153,476 | +0.70(+3.30%) |
Aug 14, 2007 | 22.59 | 22.79 | 21.20 | 21.23 | 132,885 | -1.23(-5.48%) |
Aug 13, 2007 | 23.00 | 23.00 | 22.06 | 22.46 | 259,110 | -0.20(-0.88%) |
Aug 10, 2007 | 20.16 | 22.91 | 20.00 | 22.66 | 538,762 | +2.31(+11.35%) |
Aug 09, 2007 | 21.41 | 21.73 | 19.96 | 20.35 | 836,388 | -2.21(-9.80%) |
Aug 08, 2007 | 22.79 | 23.79 | 22.10 | 22.56 | 415,977 | +0.02(+0.09%) |
Aug 07, 2007 | 21.95 | 22.80 | 21.67 | 22.54 | 349,325 | +0.44(+1.99%) |
Aug 06, 2007 | 21.08 | 22.25 | 21.08 | 22.10 | 437,759 | +1.08(+5.14%) |
Aug 03, 2007 | 21.06 | 21.87 | 20.92 | 21.02 | 273,400 | -0.77(-3.53%) |
Aug 02, 2007 | 21.67 | 21.99 | 21.30 | 21.79 | 176,432 | +0.16(+0.74%) |