Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 21.62 | 22.08 | 21.56 | 21.92 | 930,111 | +0.34(+1.55%) |
Oct 30, 2007 | 21.70 | 21.92 | 21.51 | 21.59 | 887,504 | -0.16(-0.71%) |
Oct 29, 2007 | 21.12 | 21.96 | 21.07 | 21.74 | 1,492,257 | +0.87(+4.16%) |
Oct 26, 2007 | 21.71 | 22.26 | 20.55 | 20.87 | 2,906,752 | +1.34(+6.86%) |
Oct 25, 2007 | 19.40 | 20.05 | 19.20 | 19.53 | 1,431,965 | +0.12(+0.61%) |
Oct 24, 2007 | 19.45 | 19.74 | 18.96 | 19.42 | 837,032 | -0.10(-0.51%) |
Oct 23, 2007 | 19.09 | 19.83 | 18.93 | 19.52 | 1,624,156 | +0.78(+4.14%) |
Oct 22, 2007 | 18.77 | 19.47 | 18.45 | 18.74 | 1,220,928 | +0.06(+0.33%) |
Oct 19, 2007 | 20.07 | 20.09 | 18.64 | 18.68 | 1,433,367 | -1.30(-6.52%) |
Oct 18, 2007 | 19.89 | 20.10 | 19.80 | 19.98 | 761,084 | +0.17(+0.88%) |
Oct 17, 2007 | 19.66 | 20.29 | 19.49 | 19.81 | 1,262,700 | +0.42(+2.18%) |
Oct 16, 2007 | 20.07 | 20.24 | 19.38 | 19.39 | 845,481 | -0.71(-3.55%) |
Oct 15, 2007 | 20.51 | 20.53 | 20.06 | 20.10 | 948,491 | -0.30(-1.46%) |
Oct 12, 2007 | 20.00 | 20.47 | 20.00 | 20.40 | 892,657 | +0.38(+1.92%) |
Oct 11, 2007 | 20.75 | 20.80 | 19.70 | 20.01 | 1,547,445 | -0.55(-2.68%) |
Oct 10, 2007 | 19.62 | 20.91 | 19.62 | 20.56 | 1,326,318 | +0.86(+4.34%) |
Oct 09, 2007 | 19.97 | 19.97 | 19.50 | 19.71 | 1,426,109 | -0.10(-0.50%) |
Oct 08, 2007 | 19.76 | 20.01 | 19.57 | 19.81 | 968,887 | +0.04(+0.22%) |
Oct 05, 2007 | 18.96 | 19.84 | 18.96 | 19.76 | 1,320,442 | +1.03(+5.50%) |
Oct 04, 2007 | 19.04 | 19.09 | 18.63 | 18.73 | 642,514 | -0.20(-1.08%) |
Oct 03, 2007 | 18.66 | 19.13 | 18.53 | 18.94 | 1,054,049 | +0.24(+1.29%) |
Oct 02, 2007 | 19.04 | 19.06 | 18.42 | 18.70 | 816,365 | -0.42(-2.17%) |
Oct 01, 2007 | 18.88 | 19.31 | 18.88 | 19.11 | 532,933 | +0.24(+1.28%) |
Sep 28, 2007 | 19.55 | 19.78 | 18.64 | 18.87 | 775,966 | -0.63(-3.21%) |
Sep 27, 2007 | 18.80 | 19.68 | 18.77 | 19.50 | 1,310,278 | +0.82(+4.42%) |
Sep 26, 2007 | 18.06 | 18.70 | 17.99 | 18.67 | 1,115,384 | +0.79(+4.41%) |
Sep 25, 2007 | 17.40 | 18.08 | 17.33 | 17.88 | 898,158 | +0.31(+1.77%) |
Sep 24, 2007 | 17.78 | 18.03 | 17.44 | 17.57 | 795,376 | -0.14(-0.77%) |
Sep 21, 2007 | 17.70 | 17.89 | 17.50 | 17.71 | 945,380 | +0.17(+0.99%) |
Sep 20, 2007 | 17.53 | 17.71 | 17.38 | 17.54 | 542,562 | -0.04(-0.25%) |
Sep 19, 2007 | 17.56 | 17.86 | 17.46 | 17.58 | 555,559 | +0.14(+0.78%) |
Sep 18, 2007 | 17.39 | 18.03 | 17.26 | 17.44 | 1,118,824 | +0.19(+1.08%) |
Sep 17, 2007 | 17.77 | 17.77 | 17.18 | 17.26 | 981,076 | -0.51(-2.86%) |
Sep 14, 2007 | 17.80 | 17.80 | 17.28 | 17.77 | 1,175,235 | -0.07(-0.38%) |
Sep 13, 2007 | 17.26 | 17.90 | 16.97 | 17.84 | 1,251,745 | +0.83(+4.89%) |
Sep 12, 2007 | 17.22 | 17.44 | 16.99 | 17.00 | 674,459 | -0.16(-0.94%) |
Sep 11, 2007 | 16.88 | 17.25 | 16.74 | 17.16 | 922,057 | +0.51(+3.05%) |
Sep 10, 2007 | 16.28 | 16.99 | 16.28 | 16.66 | 789,072 | +0.48(+2.99%) |
Sep 07, 2007 | 16.53 | 16.79 | 16.04 | 16.17 | 1,420,986 | -0.69(-4.08%) |
Sep 06, 2007 | 17.37 | 17.42 | 16.79 | 16.86 | 1,034,908 | -0.50(-2.86%) |
Sep 05, 2007 | 17.43 | 17.62 | 17.20 | 17.36 | 934,215 | -0.04(-0.21%) |
Sep 04, 2007 | 17.51 | 17.61 | 17.38 | 17.39 | 885,640 | -0.01(-0.07%) |
Aug 31, 2007 | 17.87 | 18.78 | 17.31 | 17.41 | 942,478 | -0.24(-1.34%) |
Aug 30, 2007 | 17.86 | 18.24 | 17.52 | 17.64 | 709,222 | -0.47(-2.60%) |
Aug 29, 2007 | 17.76 | 18.27 | 17.74 | 18.11 | 544,643 | +0.61(+3.47%) |
Aug 28, 2007 | 18.35 | 18.61 | 17.49 | 17.51 | 986,955 | -0.83(-4.53%) |
Aug 27, 2007 | 18.60 | 18.67 | 18.28 | 18.34 | 341,279 | -0.33(-1.76%) |
Aug 24, 2007 | 18.41 | 18.70 | 18.31 | 18.67 | 552,737 | +0.23(+1.25%) |
Aug 23, 2007 | 18.70 | 18.78 | 18.11 | 18.44 | 674,947 | -0.14(-0.73%) |
Aug 22, 2007 | 18.65 | 18.81 | 18.35 | 18.57 | 683,389 | +0.10(+0.54%) |
Aug 21, 2007 | 18.23 | 18.65 | 18.15 | 18.47 | 362,996 | +0.05(+0.27%) |
Aug 20, 2007 | 18.67 | 18.85 | 18.19 | 18.42 | 494,431 | -0.17(-0.90%) |
Aug 17, 2007 | 18.88 | 18.95 | 18.11 | 18.59 | 1,240,326 | +0.44(+2.43%) |
Aug 16, 2007 | 17.75 | 18.35 | 16.94 | 18.15 | 1,149,141 | +0.13(+0.72%) |
Aug 15, 2007 | 17.72 | 18.42 | 17.50 | 18.02 | 1,230,104 | +0.22(+1.25%) |
Aug 14, 2007 | 19.40 | 19.58 | 17.38 | 17.80 | 2,004,702 | -0.71(-3.85%) |
Aug 13, 2007 | 19.46 | 20.34 | 18.42 | 18.51 | 2,356,031 | -0.74(-3.87%) |
Aug 10, 2007 | 19.28 | 20.12 | 18.92 | 19.26 | 2,042,894 | -0.38(-1.96%) |
Aug 09, 2007 | 18.34 | 20.66 | 17.99 | 19.64 | 2,705,273 | +0.74(+3.94%) |
Aug 08, 2007 | 18.01 | 20.14 | 17.84 | 18.90 | 3,070,270 | +1.28(+7.29%) |
Aug 07, 2007 | 16.94 | 17.80 | 16.56 | 17.61 | 2,529,550 | +0.62(+3.65%) |
Aug 06, 2007 | 16.85 | 17.07 | 16.63 | 16.99 | 2,479,842 | +0.15(+0.88%) |
Aug 03, 2007 | 16.91 | 17.51 | 16.79 | 16.84 | 2,214,130 | -0.67(-3.83%) |
Aug 02, 2007 | 17.02 | 17.68 | 17.02 | 17.51 | 2,373,473 | +0.43(+2.54%) |