Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.06 | 18.21 | 17.67 | 18.06 | 566,430 | +0.05(+0.29%) |
Oct 30, 2007 | 18.17 | 18.62 | 17.62 | 18.00 | 709,385 | -0.14(-0.79%) |
Oct 29, 2007 | 17.94 | 18.49 | 17.89 | 18.15 | 1,376,005 | +0.25(+1.38%) |
Oct 26, 2007 | 17.06 | 18.00 | 16.98 | 17.90 | 1,609,681 | +0.89(+5.20%) |
Oct 25, 2007 | 17.16 | 17.37 | 16.73 | 17.01 | 1,764,619 | -0.23(-1.35%) |
Oct 24, 2007 | 17.64 | 17.64 | 17.08 | 17.25 | 1,293,755 | -0.53(-3.00%) |
Oct 23, 2007 | 17.91 | 18.02 | 17.57 | 17.78 | 872,148 | +0.01(+0.04%) |
Oct 22, 2007 | 17.13 | 17.96 | 17.00 | 17.77 | 968,351 | +0.50(+2.91%) |
Oct 19, 2007 | 17.83 | 17.94 | 17.14 | 17.27 | 898,100 | -0.55(-3.07%) |
Oct 18, 2007 | 17.54 | 17.97 | 17.47 | 17.82 | 1,083,439 | +0.29(+1.67%) |
Oct 17, 2007 | 18.15 | 18.23 | 17.29 | 17.52 | 1,372,443 | -0.51(-2.83%) |
Oct 16, 2007 | 17.33 | 18.30 | 16.80 | 18.03 | 3,856,358 | +1.26(+7.51%) |
Oct 15, 2007 | 16.88 | 17.25 | 16.55 | 16.77 | 1,479,623 | -0.16(-0.97%) |
Oct 12, 2007 | 17.33 | 17.49 | 16.89 | 16.94 | 1,347,589 | -0.34(-1.95%) |
Oct 11, 2007 | 17.81 | 17.82 | 16.98 | 17.28 | 978,158 | -0.49(-2.74%) |
Oct 10, 2007 | 17.77 | 17.99 | 17.57 | 17.76 | 1,007,942 | +0.37(+2.11%) |
Oct 09, 2007 | 17.55 | 17.57 | 17.32 | 17.40 | 461,811 | -0.13(-0.77%) |
Oct 08, 2007 | 17.34 | 17.59 | 17.26 | 17.53 | 511,625 | +0.11(+0.65%) |
Oct 05, 2007 | 17.34 | 17.70 | 17.10 | 17.42 | 806,603 | +0.24(+1.40%) |
Oct 04, 2007 | 17.13 | 17.22 | 16.97 | 17.18 | 692,336 | +0.14(+0.79%) |
Oct 03, 2007 | 16.99 | 17.10 | 16.85 | 17.04 | 627,547 | -0.08(-0.44%) |
Oct 02, 2007 | 17.65 | 17.68 | 16.81 | 17.12 | 1,787,524 | -0.46(-2.60%) |
Oct 01, 2007 | 17.25 | 17.80 | 17.15 | 17.58 | 930,818 | +0.30(+1.74%) |
Sep 28, 2007 | 17.19 | 17.45 | 17.04 | 17.28 | 1,117,408 | +0.02(+0.13%) |
Sep 27, 2007 | 16.82 | 17.44 | 16.73 | 17.25 | 1,096,712 | +0.53(+3.14%) |
Sep 26, 2007 | 16.85 | 17.08 | 16.71 | 16.73 | 1,105,881 | -0.03(-0.18%) |
Sep 25, 2007 | 17.36 | 17.36 | 16.37 | 16.76 | 2,284,420 | -0.38(-2.19%) |
Sep 24, 2007 | 18.35 | 18.49 | 16.62 | 17.13 | 5,749,244 | -2.68(-13.52%) |
Sep 21, 2007 | 20.00 | 20.07 | 19.77 | 19.81 | 907,937 | +0.00(+0.00%) |
Sep 20, 2007 | 19.42 | 19.84 | 19.37 | 19.81 | 682,037 | +0.33(+1.69%) |
Sep 19, 2007 | 19.17 | 19.65 | 19.14 | 19.48 | 884,176 | +0.40(+2.08%) |
Sep 18, 2007 | 18.75 | 19.22 | 18.69 | 19.08 | 1,080,690 | +0.42(+2.25%) |
Sep 17, 2007 | 18.97 | 18.98 | 18.55 | 18.66 | 1,023,711 | -0.32(-1.70%) |
Sep 14, 2007 | 18.75 | 19.04 | 18.58 | 18.99 | 755,290 | +0.11(+0.60%) |
Sep 13, 2007 | 19.05 | 19.13 | 18.78 | 18.87 | 545,452 | -0.21(-1.10%) |
Sep 12, 2007 | 19.03 | 19.26 | 18.93 | 19.08 | 574,174 | -0.04(-0.20%) |
Sep 11, 2007 | 18.72 | 19.20 | 18.55 | 19.12 | 809,853 | +0.38(+2.04%) |
Sep 10, 2007 | 18.73 | 18.85 | 18.30 | 18.74 | 1,199,201 | +0.07(+0.36%) |
Sep 07, 2007 | 18.99 | 19.03 | 18.54 | 18.67 | 1,313,911 | -0.57(-2.96%) |
Sep 06, 2007 | 19.52 | 19.62 | 19.01 | 19.24 | 1,287,502 | -0.27(-1.38%) |
Sep 05, 2007 | 19.72 | 19.74 | 19.28 | 19.51 | 1,350,960 | -0.31(-1.55%) |
Sep 04, 2007 | 19.95 | 20.10 | 19.72 | 19.82 | 976,019 | -0.23(-1.16%) |
Aug 31, 2007 | 20.02 | 20.16 | 19.85 | 20.05 | 492,915 | +0.26(+1.33%) |
Aug 30, 2007 | 19.59 | 20.06 | 19.43 | 19.79 | 869,290 | +0.01(+0.04%) |
Aug 29, 2007 | 19.49 | 19.79 | 19.45 | 19.78 | 713,083 | +0.45(+2.33%) |
Aug 28, 2007 | 19.84 | 19.84 | 19.32 | 19.33 | 638,292 | -0.63(-3.16%) |
Aug 27, 2007 | 20.18 | 20.18 | 19.85 | 19.96 | 420,065 | -0.22(-1.08%) |
Aug 24, 2007 | 19.93 | 20.21 | 19.86 | 20.18 | 580,382 | +0.18(+0.90%) |
Aug 23, 2007 | 20.25 | 20.32 | 19.68 | 20.00 | 895,135 | -0.11(-0.52%) |
Aug 22, 2007 | 20.17 | 20.33 | 20.05 | 20.10 | 796,131 | +0.08(+0.41%) |
Aug 21, 2007 | 19.68 | 20.17 | 19.68 | 20.02 | 777,469 | +0.26(+1.29%) |
Aug 20, 2007 | 19.50 | 19.88 | 19.50 | 19.77 | 951,669 | +0.24(+1.23%) |
Aug 17, 2007 | 19.51 | 19.87 | 19.17 | 19.53 | 1,690,406 | +0.67(+3.54%) |
Aug 16, 2007 | 18.53 | 18.86 | 18.33 | 18.86 | 1,596,938 | +0.22(+1.17%) |
Aug 15, 2007 | 18.76 | 19.11 | 18.61 | 18.64 | 600,988 | -0.17(-0.92%) |
Aug 14, 2007 | 19.07 | 19.23 | 18.81 | 18.81 | 482,469 | -0.28(-1.45%) |
Aug 13, 2007 | 18.96 | 19.33 | 18.90 | 19.09 | 692,423 | +0.21(+1.11%) |
Aug 10, 2007 | 18.33 | 19.20 | 18.06 | 18.88 | 1,598,963 | +0.32(+1.70%) |
Aug 09, 2007 | 18.47 | 18.78 | 18.31 | 18.57 | 2,175,558 | -0.13(-0.68%) |
Aug 08, 2007 | 18.72 | 18.95 | 18.51 | 18.69 | 2,439,484 | +0.14(+0.77%) |
Aug 07, 2007 | 18.56 | 18.84 | 18.41 | 18.55 | 2,393,958 | -0.11(-0.56%) |
Aug 06, 2007 | 19.36 | 19.36 | 18.35 | 18.66 | 2,790,681 | -0.56(-2.89%) |
Aug 03, 2007 | 19.27 | 19.88 | 19.05 | 19.21 | 2,178,178 | -0.67(-3.36%) |
Aug 02, 2007 | 19.65 | 19.97 | 19.58 | 19.88 | 1,320,701 | +0.28(+1.42%) |