Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 21.15 | 21.43 | 18.43 | 19.02 | 1,192,659 | -1.02(-5.11%) |
Oct 30, 2007 | 19.72 | 20.35 | 19.72 | 20.05 | 409,835 | -0.23(-1.11%) |
Oct 29, 2007 | 19.91 | 20.36 | 19.23 | 20.27 | 415,725 | +0.65(+3.32%) |
Oct 26, 2007 | 19.61 | 19.72 | 19.29 | 19.62 | 286,532 | +0.31(+1.62%) |
Oct 25, 2007 | 19.59 | 19.59 | 19.02 | 19.31 | 517,754 | -0.57(-2.88%) |
Oct 24, 2007 | 20.17 | 20.33 | 19.38 | 19.88 | 304,865 | -0.42(-2.05%) |
Oct 23, 2007 | 20.39 | 20.78 | 19.76 | 20.30 | 251,736 | +0.19(+0.95%) |
Oct 22, 2007 | 19.74 | 20.40 | 19.14 | 20.11 | 347,538 | +0.19(+0.96%) |
Oct 19, 2007 | 21.13 | 21.19 | 19.92 | 19.92 | 283,027 | -1.23(-5.82%) |
Oct 18, 2007 | 20.82 | 21.16 | 20.28 | 21.15 | 282,225 | +0.26(+1.25%) |
Oct 17, 2007 | 20.30 | 20.99 | 20.29 | 20.89 | 488,871 | +0.18(+0.88%) |
Oct 16, 2007 | 19.88 | 20.79 | 19.69 | 20.71 | 364,619 | +0.75(+3.78%) |
Oct 15, 2007 | 20.10 | 20.28 | 19.65 | 19.95 | 244,144 | -0.17(-0.86%) |
Oct 12, 2007 | 19.90 | 20.39 | 19.75 | 20.13 | 278,509 | +0.30(+1.53%) |
Oct 11, 2007 | 20.52 | 20.58 | 19.41 | 19.82 | 397,670 | -0.56(-2.77%) |
Oct 10, 2007 | 20.45 | 20.66 | 19.87 | 20.39 | 299,746 | -0.06(-0.30%) |
Oct 09, 2007 | 20.31 | 20.62 | 20.03 | 20.45 | 456,847 | +0.11(+0.55%) |
Oct 08, 2007 | 20.03 | 20.40 | 19.72 | 20.33 | 535,941 | -0.57(-2.74%) |
Oct 05, 2007 | 20.17 | 21.12 | 20.17 | 20.91 | 988,870 | +0.63(+3.12%) |
Oct 04, 2007 | 21.19 | 21.19 | 19.43 | 20.27 | 1,429,549 | -2.26(-10.01%) |
Oct 03, 2007 | 22.38 | 22.56 | 22.33 | 22.53 | 488,111 | +0.02(+0.08%) |
Oct 02, 2007 | 22.56 | 22.69 | 22.08 | 22.51 | 1,403,560 | +0.72(+3.30%) |
Oct 01, 2007 | 22.12 | 22.68 | 21.58 | 21.79 | 1,662,103 | -0.24(-1.10%) |
Sep 28, 2007 | 22.29 | 22.39 | 21.92 | 22.04 | 402,638 | -0.18(-0.82%) |
Sep 27, 2007 | 21.69 | 22.47 | 21.60 | 22.22 | 605,727 | +0.62(+2.85%) |
Sep 26, 2007 | 21.49 | 22.11 | 21.49 | 21.60 | 511,725 | -0.18(-0.84%) |
Sep 25, 2007 | 21.49 | 22.12 | 21.49 | 21.78 | 404,205 | +0.10(+0.44%) |
Sep 24, 2007 | 21.96 | 22.03 | 21.47 | 21.69 | 437,953 | -0.05(-0.24%) |
Sep 21, 2007 | 22.27 | 22.52 | 21.47 | 21.74 | 1,147,301 | -0.34(-1.53%) |
Sep 20, 2007 | 20.77 | 22.32 | 20.77 | 22.08 | 4,276,277 | +2.89(+15.05%) |
Sep 19, 2007 | 18.89 | 19.31 | 18.89 | 19.19 | 675,053 | +0.31(+1.65%) |
Sep 18, 2007 | 17.87 | 19.07 | 17.83 | 18.88 | 624,857 | +1.14(+6.41%) |
Sep 17, 2007 | 17.49 | 17.88 | 17.49 | 17.74 | 455,883 | +0.16(+0.94%) |
Sep 14, 2007 | 17.91 | 17.95 | 17.06 | 17.58 | 735,761 | -0.48(-2.64%) |
Sep 13, 2007 | 18.97 | 18.97 | 18.02 | 18.05 | 426,400 | -0.76(-4.06%) |
Sep 12, 2007 | 19.00 | 19.05 | 18.70 | 18.82 | 335,381 | -0.22(-1.14%) |
Sep 11, 2007 | 18.53 | 19.20 | 18.34 | 19.03 | 822,121 | +0.62(+3.34%) |
Sep 10, 2007 | 18.10 | 18.64 | 17.65 | 18.42 | 397,587 | +0.47(+2.61%) |
Sep 07, 2007 | 17.98 | 18.04 | 17.65 | 17.95 | 368,507 | -0.25(-1.38%) |
Sep 06, 2007 | 18.17 | 18.31 | 17.95 | 18.20 | 677,347 | +0.08(+0.43%) |
Sep 05, 2007 | 17.82 | 18.20 | 17.72 | 18.12 | 528,380 | +0.23(+1.26%) |
Sep 04, 2007 | 17.62 | 18.12 | 16.98 | 17.90 | 387,594 | +0.13(+0.73%) |
Aug 31, 2007 | 17.74 | 17.85 | 17.63 | 17.77 | 341,869 | +0.09(+0.49%) |
Aug 30, 2007 | 17.44 | 17.74 | 17.30 | 17.68 | 422,760 | +0.03(+0.20%) |
Aug 29, 2007 | 17.39 | 17.67 | 17.31 | 17.65 | 660,898 | +0.24(+1.40%) |
Aug 28, 2007 | 17.30 | 17.47 | 17.25 | 17.40 | 392,044 | -0.04(-0.25%) |
Aug 27, 2007 | 17.39 | 17.51 | 17.26 | 17.45 | 294,376 | -0.01(-0.05%) |
Aug 24, 2007 | 17.31 | 17.45 | 17.06 | 17.45 | 632,229 | +0.26(+1.51%) |
Aug 23, 2007 | 17.22 | 17.34 | 16.97 | 17.19 | 391,427 | -0.10(-0.60%) |
Aug 22, 2007 | 17.22 | 17.35 | 17.12 | 17.30 | 419,192 | +0.15(+0.86%) |
Aug 21, 2007 | 16.92 | 17.22 | 16.58 | 17.15 | 369,922 | +0.16(+0.92%) |
Aug 20, 2007 | 16.57 | 17.13 | 16.54 | 16.99 | 380,222 | +0.53(+3.21%) |
Aug 17, 2007 | 16.71 | 16.71 | 16.15 | 16.47 | 387,082 | +0.16(+1.01%) |
Aug 16, 2007 | 16.25 | 16.46 | 15.56 | 16.30 | 516,736 | +0.01(+0.05%) |
Aug 15, 2007 | 16.14 | 16.61 | 16.07 | 16.29 | 571,039 | +0.19(+1.18%) |
Aug 14, 2007 | 16.22 | 16.41 | 15.86 | 16.10 | 343,614 | -0.03(-0.22%) |
Aug 13, 2007 | 15.98 | 16.86 | 15.89 | 16.14 | 410,942 | +0.34(+2.14%) |
Aug 10, 2007 | 15.30 | 15.98 | 14.73 | 15.80 | 448,961 | +0.29(+1.85%) |
Aug 09, 2007 | 16.14 | 16.74 | 14.05 | 15.51 | 1,040,905 | -0.71(-4.38%) |
Aug 08, 2007 | 16.34 | 16.48 | 15.92 | 16.22 | 583,287 | +0.09(+0.54%) |
Aug 07, 2007 | 16.14 | 16.31 | 16.02 | 16.14 | 381,702 | +0.00(+0.00%) |
Aug 06, 2007 | 16.40 | 16.46 | 15.88 | 16.14 | 403,608 | -0.15(-0.91%) |
Aug 03, 2007 | 16.23 | 16.55 | 16.11 | 16.28 | 578,731 | -0.18(-1.11%) |
Aug 02, 2007 | 15.75 | 16.51 | 15.61 | 16.47 | 736,100 | +0.87(+5.56%) |