Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.48 | 17.77 | 16.91 | 17.43 | 4,898 | +0.22(+1.27%) |
Oct 30, 2007 | 17.30 | 17.98 | 16.82 | 17.21 | 10,062 | -0.07(-0.38%) |
Oct 29, 2007 | 17.63 | 17.80 | 17.26 | 17.28 | 12,289 | -0.22(-1.25%) |
Oct 26, 2007 | 17.63 | 17.63 | 17.19 | 17.50 | 6,644 | -0.07(-0.37%) |
Oct 25, 2007 | 17.00 | 17.80 | 16.56 | 17.56 | 16,237 | +0.41(+2.42%) |
Oct 24, 2007 | 17.10 | 17.44 | 16.71 | 17.15 | 12,250 | +0.07(+0.38%) |
Oct 23, 2007 | 18.07 | 18.09 | 16.71 | 17.08 | 54,792 | -0.96(-5.33%) |
Oct 22, 2007 | 18.11 | 18.35 | 17.91 | 18.04 | 5,951 | -0.09(-0.48%) |
Oct 19, 2007 | 18.57 | 18.79 | 18.13 | 18.13 | 7,310 | -0.37(-2.01%) |
Oct 18, 2007 | 18.22 | 19.31 | 18.13 | 18.50 | 18,911 | +0.15(+0.83%) |
Oct 17, 2007 | 19.11 | 19.11 | 18.15 | 18.35 | 11,810 | -0.65(-3.44%) |
Oct 16, 2007 | 19.18 | 19.22 | 18.46 | 19.00 | 15,330 | -0.20(-1.03%) |
Oct 15, 2007 | 19.38 | 19.51 | 18.42 | 19.20 | 43,860 | +0.09(+0.46%) |
Oct 12, 2007 | 20.32 | 20.32 | 19.00 | 19.11 | 47,183 | -0.22(-1.13%) |
Oct 11, 2007 | 19.20 | 19.40 | 19.20 | 19.33 | 34,345 | +0.22(+1.14%) |
Oct 10, 2007 | 19.20 | 19.57 | 18.83 | 19.11 | 17,114 | -0.55(-2.78%) |
Oct 09, 2007 | 19.75 | 19.75 | 19.09 | 19.66 | 11,047 | +0.02(+0.11%) |
Oct 08, 2007 | 19.94 | 19.97 | 19.64 | 19.64 | 23,300 | -0.35(-1.75%) |
Oct 05, 2007 | 19.88 | 20.21 | 19.81 | 19.99 | 46,740 | +0.22(+1.11%) |
Oct 04, 2007 | 19.66 | 19.77 | 19.44 | 19.77 | 20,135 | +0.11(+0.56%) |
Oct 03, 2007 | 19.27 | 19.77 | 19.27 | 19.66 | 25,111 | +0.02(+0.11%) |
Oct 02, 2007 | 19.66 | 19.77 | 19.29 | 19.64 | 14,136 | +0.00(+0.00%) |
Oct 01, 2007 | 19.59 | 19.66 | 18.77 | 19.64 | 57,499 | +0.22(+1.13%) |
Sep 28, 2007 | 19.84 | 20.12 | 18.35 | 19.42 | 42,106 | -0.48(-2.42%) |
Sep 27, 2007 | 19.38 | 20.07 | 18.68 | 19.90 | 13,090 | +0.61(+3.17%) |
Sep 26, 2007 | 18.87 | 19.42 | 18.44 | 19.29 | 33,822 | +0.33(+1.73%) |
Sep 25, 2007 | 19.18 | 19.62 | 18.44 | 18.96 | 11,291 | -0.48(-2.47%) |
Sep 24, 2007 | 18.74 | 19.59 | 18.02 | 19.44 | 35,086 | +0.81(+4.34%) |
Sep 21, 2007 | 18.74 | 19.42 | 18.24 | 18.63 | 39,260 | +0.11(+0.59%) |
Sep 20, 2007 | 19.44 | 20.21 | 18.46 | 18.52 | 194,305 | -1.00(-5.15%) |
Sep 19, 2007 | 18.83 | 19.88 | 18.83 | 19.53 | 52,156 | +0.48(+2.52%) |
Sep 18, 2007 | 19.11 | 19.33 | 18.46 | 19.05 | 15,407 | +0.04(+0.23%) |
Sep 17, 2007 | 18.98 | 19.62 | 18.26 | 19.00 | 16,287 | -0.07(-0.34%) |
Sep 14, 2007 | 17.74 | 19.42 | 17.74 | 19.07 | 65,148 | +1.20(+6.72%) |
Sep 13, 2007 | 17.26 | 18.02 | 17.15 | 17.87 | 25,815 | +0.66(+3.81%) |
Sep 12, 2007 | 17.26 | 17.26 | 16.82 | 17.21 | 5,612 | +0.09(+0.51%) |
Sep 11, 2007 | 16.97 | 17.37 | 16.65 | 17.13 | 8,987 | +0.22(+1.29%) |
Sep 10, 2007 | 17.13 | 17.43 | 16.60 | 16.91 | 18,484 | -0.26(-1.53%) |
Sep 07, 2007 | 17.26 | 17.34 | 16.95 | 17.17 | 23,071 | -0.20(-1.13%) |
Sep 06, 2007 | 17.21 | 18.02 | 17.13 | 17.37 | 16,004 | +0.11(+0.63%) |
Sep 05, 2007 | 17.76 | 17.78 | 17.26 | 17.26 | 16,413 | -0.48(-2.71%) |
Sep 04, 2007 | 18.74 | 18.74 | 17.63 | 17.74 | 27,734 | -1.05(-5.58%) |
Aug 31, 2007 | 18.02 | 19.35 | 17.48 | 18.79 | 50,960 | +0.87(+4.88%) |
Aug 30, 2007 | 17.28 | 17.91 | 16.91 | 17.91 | 18,124 | +0.74(+4.33%) |
Aug 29, 2007 | 17.69 | 17.78 | 16.71 | 17.17 | 15,617 | -0.31(-1.75%) |
Aug 28, 2007 | 16.75 | 17.91 | 16.60 | 17.48 | 27,443 | +0.61(+3.63%) |
Aug 27, 2007 | 17.52 | 17.52 | 16.58 | 16.86 | 29,618 | -0.74(-4.22%) |
Aug 24, 2007 | 17.89 | 17.91 | 17.17 | 17.61 | 20,722 | -0.31(-1.71%) |
Aug 23, 2007 | 17.48 | 17.91 | 16.93 | 17.91 | 53,171 | +0.52(+3.01%) |
Aug 22, 2007 | 17.54 | 17.54 | 16.78 | 17.39 | 21,689 | +0.07(+0.38%) |
Aug 21, 2007 | 16.60 | 17.67 | 16.43 | 17.32 | 74,981 | -0.59(-3.29%) |
Aug 20, 2007 | 16.65 | 18.33 | 16.27 | 17.91 | 184,709 | +2.69(+17.65%) |
Aug 17, 2007 | 14.90 | 15.40 | 14.33 | 15.23 | 13,442 | +0.55(+3.72%) |
Aug 16, 2007 | 15.42 | 15.42 | 13.78 | 14.68 | 44,871 | -0.87(-5.62%) |
Aug 15, 2007 | 16.60 | 16.84 | 15.29 | 15.55 | 24,071 | -0.94(-5.70%) |
Aug 14, 2007 | 18.35 | 18.56 | 15.73 | 16.49 | 77,857 | -1.75(-9.58%) |
Aug 13, 2007 | 18.35 | 18.37 | 17.65 | 18.24 | 16,005 | -0.02(-0.12%) |
Aug 10, 2007 | 18.04 | 18.55 | 17.91 | 18.26 | 11,331 | -0.31(-1.65%) |
Aug 09, 2007 | 18.96 | 18.96 | 17.98 | 18.57 | 12,506 | -0.28(-1.51%) |
Aug 08, 2007 | 18.72 | 19.75 | 18.31 | 18.85 | 22,763 | +0.59(+3.23%) |
Aug 07, 2007 | 18.57 | 19.35 | 17.87 | 18.26 | 23,683 | -0.31(-1.65%) |
Aug 06, 2007 | 20.05 | 20.05 | 18.26 | 18.57 | 34,430 | -1.51(-7.51%) |
Aug 03, 2007 | 19.70 | 20.23 | 19.66 | 20.08 | 24,618 | -0.13(-0.65%) |
Aug 02, 2007 | 21.23 | 21.28 | 19.81 | 20.21 | 18,658 | -0.76(-3.65%) |