Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.10 | 18.44 | 18.05 | 18.34 | 737,670 | +0.18(+1.01%) |
Oct 30, 2007 | 18.27 | 18.39 | 18.11 | 18.16 | 600,170 | -0.12(-0.68%) |
Oct 29, 2007 | 18.36 | 18.49 | 18.13 | 18.28 | 569,886 | -0.10(-0.57%) |
Oct 26, 2007 | 18.40 | 18.46 | 18.20 | 18.39 | 717,022 | +0.03(+0.14%) |
Oct 25, 2007 | 18.39 | 18.54 | 18.28 | 18.36 | 524,154 | -0.03(-0.14%) |
Oct 24, 2007 | 18.35 | 18.41 | 18.05 | 18.39 | 547,708 | +0.04(+0.21%) |
Oct 23, 2007 | 18.48 | 18.52 | 18.05 | 18.35 | 554,744 | +0.09(+0.50%) |
Oct 22, 2007 | 18.10 | 18.27 | 18.01 | 18.25 | 657,525 | +0.09(+0.50%) |
Oct 19, 2007 | 18.50 | 18.52 | 18.13 | 18.16 | 317,521 | -0.33(-1.80%) |
Oct 18, 2007 | 18.52 | 18.59 | 18.41 | 18.50 | 474,140 | +0.01(+0.07%) |
Oct 17, 2007 | 18.70 | 18.78 | 18.31 | 18.48 | 468,481 | -0.24(-1.26%) |
Oct 16, 2007 | 18.87 | 18.95 | 18.63 | 18.72 | 476,434 | -0.14(-0.76%) |
Oct 15, 2007 | 19.21 | 19.21 | 18.74 | 18.86 | 460,986 | -0.35(-1.80%) |
Oct 12, 2007 | 19.28 | 19.37 | 19.14 | 19.21 | 507,100 | -0.05(-0.27%) |
Oct 11, 2007 | 19.27 | 19.35 | 19.14 | 19.26 | 574,015 | +0.09(+0.48%) |
Oct 10, 2007 | 19.26 | 19.26 | 19.01 | 19.17 | 419,231 | -0.08(-0.41%) |
Oct 09, 2007 | 19.15 | 19.25 | 19.07 | 19.25 | 432,844 | +0.18(+0.93%) |
Oct 08, 2007 | 19.18 | 19.27 | 19.05 | 19.07 | 310,791 | -0.07(-0.38%) |
Oct 05, 2007 | 18.97 | 19.14 | 18.93 | 19.14 | 685,362 | +0.18(+0.97%) |
Oct 04, 2007 | 18.95 | 19.01 | 18.84 | 18.96 | 492,188 | +0.05(+0.28%) |
Oct 03, 2007 | 18.91 | 19.01 | 18.73 | 18.91 | 550,308 | +0.06(+0.31%) |
Oct 02, 2007 | 18.88 | 18.94 | 18.75 | 18.85 | 545,261 | -0.06(-0.31%) |
Oct 01, 2007 | 18.62 | 18.95 | 18.61 | 18.91 | 561,321 | +0.39(+2.12%) |
Sep 28, 2007 | 18.65 | 18.72 | 18.42 | 18.52 | 529,201 | -0.08(-0.42%) |
Sep 27, 2007 | 18.77 | 18.78 | 18.57 | 18.59 | 433,762 | -0.04(-0.21%) |
Sep 26, 2007 | 18.58 | 18.73 | 18.54 | 18.63 | 319,050 | +0.16(+0.88%) |
Sep 25, 2007 | 18.52 | 18.56 | 18.40 | 18.47 | 436,821 | -0.05(-0.25%) |
Sep 24, 2007 | 18.50 | 18.59 | 18.44 | 18.52 | 426,267 | +0.01(+0.07%) |
Sep 21, 2007 | 18.63 | 18.67 | 18.42 | 18.50 | 559,332 | +0.05(+0.25%) |
Sep 20, 2007 | 18.40 | 18.50 | 18.35 | 18.46 | 552,908 | +0.03(+0.18%) |
Sep 19, 2007 | 18.23 | 18.52 | 18.23 | 18.42 | 600,475 | +0.20(+1.11%) |
Sep 18, 2007 | 17.93 | 18.23 | 17.86 | 18.22 | 619,288 | +0.29(+1.64%) |
Sep 17, 2007 | 17.95 | 18.05 | 17.86 | 17.93 | 288,919 | -0.11(-0.62%) |
Sep 14, 2007 | 18.05 | 18.08 | 17.91 | 18.04 | 625,253 | -0.11(-0.61%) |
Sep 13, 2007 | 18.44 | 18.46 | 18.10 | 18.15 | 829,592 | -0.24(-1.28%) |
Sep 12, 2007 | 18.50 | 18.69 | 18.35 | 18.39 | 1,085,475 | -0.05(-0.28%) |
Sep 11, 2007 | 18.14 | 18.45 | 17.99 | 18.44 | 1,087,464 | +0.34(+1.88%) |
Sep 10, 2007 | 17.99 | 18.16 | 17.84 | 18.10 | 1,089,299 | +0.09(+0.51%) |
Sep 07, 2007 | 18.20 | 18.20 | 17.91 | 18.01 | 580,286 | -0.19(-1.04%) |
Sep 06, 2007 | 18.26 | 18.32 | 18.02 | 18.20 | 828,216 | -0.06(-0.32%) |
Sep 05, 2007 | 18.39 | 18.41 | 18.11 | 18.25 | 740,423 | -0.16(-0.85%) |
Sep 04, 2007 | 18.50 | 18.61 | 18.40 | 18.41 | 651,407 | +0.03(+0.18%) |
Aug 31, 2007 | 18.52 | 18.52 | 18.22 | 18.38 | 1,018,790 | +0.13(+0.72%) |
Aug 30, 2007 | 18.30 | 18.67 | 18.20 | 18.25 | 1,373,018 | -0.05(-0.25%) |
Aug 29, 2007 | 18.20 | 18.38 | 17.95 | 18.29 | 712,740 | +0.29(+1.63%) |
Aug 28, 2007 | 18.24 | 18.40 | 17.99 | 18.00 | 657,678 | -0.21(-1.15%) |
Aug 27, 2007 | 18.75 | 18.90 | 18.12 | 18.21 | 937,727 | +0.01(+0.04%) |
Aug 24, 2007 | 17.88 | 18.20 | 17.85 | 18.20 | 484,082 | +0.32(+1.79%) |
Aug 23, 2007 | 17.88 | 18.05 | 17.72 | 17.88 | 588,087 | -0.14(-0.80%) |
Aug 22, 2007 | 18.05 | 18.11 | 17.80 | 18.03 | 464,045 | +0.06(+0.33%) |
Aug 21, 2007 | 17.91 | 18.15 | 17.80 | 17.97 | 526,142 | +0.09(+0.48%) |
Aug 20, 2007 | 17.80 | 18.00 | 17.58 | 17.88 | 639,018 | +0.08(+0.44%) |
Aug 17, 2007 | 17.86 | 17.98 | 17.43 | 17.80 | 1,198,351 | +0.25(+1.42%) |
Aug 16, 2007 | 17.45 | 17.65 | 17.00 | 17.55 | 1,527,191 | +0.10(+0.60%) |
Aug 15, 2007 | 17.52 | 18.04 | 17.38 | 17.45 | 736,294 | -0.21(-1.18%) |
Aug 14, 2007 | 17.87 | 18.12 | 17.64 | 17.66 | 615,006 | -0.27(-1.50%) |
Aug 13, 2007 | 18.31 | 18.43 | 17.90 | 17.93 | 1,503,789 | -0.25(-1.37%) |
Aug 10, 2007 | 17.27 | 18.42 | 16.90 | 18.18 | 1,995,978 | +0.87(+5.02%) |
Aug 09, 2007 | 17.09 | 17.38 | 15.61 | 17.31 | 3,619,832 | -0.17(-0.97%) |
Aug 08, 2007 | 18.23 | 18.05 | 17.14 | 17.48 | 3,106,690 | -0.75(-4.12%) |
Aug 07, 2007 | 18.11 | 18.41 | 17.80 | 18.23 | 1,180,303 | +0.12(+0.69%) |
Aug 06, 2007 | 17.93 | 18.10 | 17.59 | 18.10 | 1,460,046 | +0.21(+1.17%) |
Aug 03, 2007 | 17.99 | 18.55 | 17.86 | 17.89 | 1,371,183 | -0.65(-3.52%) |
Aug 02, 2007 | 18.69 | 18.82 | 18.37 | 18.55 | 755,412 | -0.05(-0.28%) |