Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.75 | 18.80 | 18.29 | 18.42 | 3,852,675 | -0.35(-1.87%) |
Oct 30, 2007 | 18.77 | 18.87 | 18.69 | 18.77 | 2,223,663 | -0.05(-0.29%) |
Oct 29, 2007 | 19.05 | 19.18 | 18.77 | 18.83 | 2,095,025 | -0.13(-0.68%) |
Oct 26, 2007 | 19.13 | 19.22 | 18.94 | 18.96 | 1,445,859 | -0.10(-0.55%) |
Oct 25, 2007 | 19.28 | 19.37 | 18.92 | 19.06 | 2,370,711 | -0.24(-1.24%) |
Oct 24, 2007 | 19.10 | 19.33 | 18.96 | 19.30 | 2,556,734 | +0.15(+0.81%) |
Oct 23, 2007 | 19.03 | 19.15 | 18.94 | 19.15 | 2,245,421 | +0.17(+0.88%) |
Oct 22, 2007 | 18.70 | 19.03 | 18.69 | 18.98 | 2,022,337 | +0.07(+0.35%) |
Oct 19, 2007 | 19.06 | 19.38 | 18.91 | 18.91 | 2,406,098 | -0.24(-1.27%) |
Oct 18, 2007 | 19.12 | 19.28 | 19.00 | 19.15 | 1,621,600 | +0.02(+0.11%) |
Oct 17, 2007 | 19.07 | 19.18 | 18.88 | 19.13 | 2,061,789 | +0.28(+1.46%) |
Oct 16, 2007 | 18.87 | 18.94 | 18.74 | 18.86 | 1,455,184 | -0.10(-0.51%) |
Oct 15, 2007 | 19.02 | 19.13 | 18.85 | 18.95 | 1,477,899 | -0.10(-0.50%) |
Oct 12, 2007 | 18.91 | 19.07 | 18.87 | 19.05 | 1,423,144 | +0.13(+0.68%) |
Oct 11, 2007 | 18.93 | 19.08 | 18.85 | 18.92 | 1,520,459 | +0.03(+0.16%) |
Oct 10, 2007 | 18.96 | 18.98 | 18.82 | 18.89 | 1,539,587 | -0.07(-0.37%) |
Oct 09, 2007 | 19.10 | 19.13 | 18.72 | 18.96 | 1,617,296 | -0.11(-0.57%) |
Oct 08, 2007 | 19.32 | 19.36 | 19.05 | 19.07 | 893,529 | -0.21(-1.08%) |
Oct 05, 2007 | 19.36 | 19.41 | 19.10 | 19.28 | 1,103,701 | +0.06(+0.30%) |
Oct 04, 2007 | 19.17 | 19.24 | 19.00 | 19.22 | 1,079,791 | +0.17(+0.88%) |
Oct 03, 2007 | 19.08 | 19.12 | 18.96 | 19.05 | 1,473,834 | -0.08(-0.39%) |
Oct 02, 2007 | 19.59 | 19.61 | 19.03 | 19.13 | 1,920,001 | -0.33(-1.70%) |
Oct 01, 2007 | 19.24 | 19.61 | 19.24 | 19.46 | 1,733,978 | +0.13(+0.67%) |
Sep 28, 2007 | 19.27 | 19.43 | 19.25 | 19.33 | 1,573,779 | +0.04(+0.22%) |
Sep 27, 2007 | 19.32 | 19.37 | 19.19 | 19.29 | 1,227,796 | +0.03(+0.15%) |
Sep 26, 2007 | 19.02 | 19.36 | 18.92 | 19.26 | 1,924,066 | +0.25(+1.32%) |
Sep 25, 2007 | 18.62 | 19.07 | 18.58 | 19.01 | 2,445,551 | +0.26(+1.41%) |
Sep 24, 2007 | 18.91 | 19.05 | 18.69 | 18.75 | 2,098,850 | -0.21(-1.10%) |
Sep 21, 2007 | 19.23 | 19.29 | 18.94 | 18.95 | 3,124,605 | -0.13(-0.70%) |
Sep 20, 2007 | 19.15 | 19.37 | 19.04 | 19.09 | 2,435,269 | -0.03(-0.17%) |
Sep 19, 2007 | 19.08 | 19.31 | 19.03 | 19.12 | 2,501,501 | +0.13(+0.66%) |
Sep 18, 2007 | 18.72 | 19.00 | 18.63 | 19.00 | 1,601,037 | +0.32(+1.72%) |
Sep 17, 2007 | 18.69 | 18.82 | 18.64 | 18.67 | 1,853,769 | -0.08(-0.42%) |
Sep 14, 2007 | 18.69 | 18.92 | 18.67 | 18.75 | 2,570,602 | -0.07(-0.36%) |
Sep 13, 2007 | 19.10 | 19.11 | 18.71 | 18.82 | 2,328,151 | -0.23(-1.21%) |
Sep 12, 2007 | 19.35 | 19.43 | 18.96 | 19.05 | 2,895,065 | -0.39(-2.02%) |
Sep 11, 2007 | 19.58 | 19.61 | 19.27 | 19.44 | 2,865,416 | -0.01(-0.06%) |
Sep 10, 2007 | 20.03 | 20.10 | 19.42 | 19.46 | 2,781,491 | -0.41(-2.04%) |
Sep 07, 2007 | 19.82 | 19.97 | 19.74 | 19.86 | 1,885,331 | -0.13(-0.63%) |
Sep 06, 2007 | 20.07 | 20.11 | 19.80 | 19.99 | 1,945,107 | -0.01(-0.06%) |
Sep 05, 2007 | 20.03 | 20.07 | 19.82 | 20.00 | 1,847,074 | -0.13(-0.66%) |
Sep 04, 2007 | 20.15 | 20.28 | 19.96 | 20.13 | 1,543,891 | +0.07(+0.33%) |
Aug 31, 2007 | 20.03 | 20.22 | 19.89 | 20.07 | 1,639,293 | +0.22(+1.12%) |
Aug 30, 2007 | 19.67 | 20.00 | 19.65 | 19.84 | 1,589,082 | -0.10(-0.52%) |
Aug 29, 2007 | 19.50 | 19.95 | 19.45 | 19.95 | 1,861,181 | +0.45(+2.29%) |
Aug 28, 2007 | 19.83 | 19.91 | 19.50 | 19.50 | 1,655,074 | -0.49(-2.45%) |
Aug 27, 2007 | 20.06 | 20.19 | 19.97 | 19.99 | 1,882,223 | -0.13(-0.67%) |
Aug 24, 2007 | 19.76 | 20.13 | 19.62 | 20.13 | 1,768,888 | +0.41(+2.10%) |
Aug 23, 2007 | 19.92 | 20.02 | 19.56 | 19.71 | 2,754,711 | -0.16(-0.80%) |
Aug 22, 2007 | 20.07 | 20.07 | 19.24 | 19.87 | 5,887,207 | +1.23(+6.62%) |
Aug 21, 2007 | 18.51 | 18.83 | 18.41 | 18.64 | 1,799,521 | +0.13(+0.70%) |
Aug 20, 2007 | 18.51 | 18.62 | 18.32 | 18.51 | 2,586,143 | +0.00(+0.00%) |
Aug 17, 2007 | 19.82 | 19.82 | 17.84 | 18.51 | 3,041,875 | +0.30(+1.63%) |
Aug 16, 2007 | 18.06 | 18.26 | 17.71 | 18.21 | 3,887,106 | +0.15(+0.83%) |
Aug 15, 2007 | 18.34 | 18.79 | 17.96 | 18.06 | 3,013,783 | -0.19(-1.05%) |
Aug 14, 2007 | 18.91 | 18.98 | 18.25 | 18.25 | 3,789,312 | -0.66(-3.47%) |
Aug 13, 2007 | 17.94 | 19.10 | 17.86 | 18.91 | 4,658,454 | +1.35(+7.67%) |
Aug 10, 2007 | 17.32 | 17.84 | 17.24 | 17.56 | 6,092,846 | +0.15(+0.84%) |
Aug 09, 2007 | 17.34 | 17.70 | 17.19 | 17.42 | 8,859,998 | -0.54(-2.98%) |
Aug 08, 2007 | 19.10 | 19.12 | 17.81 | 17.95 | 6,101,922 | -1.14(-5.98%) |
Aug 07, 2007 | 19.26 | 19.32 | 18.84 | 19.09 | 3,831,653 | -0.28(-1.43%) |
Aug 06, 2007 | 19.29 | 19.37 | 19.05 | 19.37 | 3,336,689 | +0.16(+0.85%) |
Aug 03, 2007 | 19.27 | 19.77 | 19.15 | 19.21 | 3,467,001 | -0.57(-2.88%) |
Aug 02, 2007 | 19.98 | 20.31 | 19.45 | 19.77 | 4,081,975 | +0.43(+2.23%) |