Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.29 | 17.31 | 16.86 | 17.13 | 928,106 | -0.15(-0.88%) |
Oct 30, 2007 | 17.27 | 17.52 | 17.22 | 17.28 | 636,127 | -0.10(-0.57%) |
Oct 29, 2007 | 17.34 | 17.63 | 17.27 | 17.38 | 1,037,829 | +0.19(+1.11%) |
Oct 26, 2007 | 17.27 | 17.38 | 17.05 | 17.19 | 994,071 | +0.19(+1.12%) |
Oct 25, 2007 | 17.36 | 17.50 | 16.80 | 17.00 | 1,333,619 | -0.26(-1.50%) |
Oct 24, 2007 | 16.95 | 17.40 | 16.74 | 17.26 | 1,103,399 | +0.14(+0.80%) |
Oct 23, 2007 | 17.47 | 17.47 | 16.88 | 17.12 | 1,073,702 | -0.06(-0.35%) |
Oct 22, 2007 | 17.16 | 17.43 | 16.97 | 17.18 | 1,267,523 | -0.13(-0.75%) |
Oct 19, 2007 | 17.90 | 18.02 | 17.18 | 17.31 | 2,403,905 | -0.56(-3.15%) |
Oct 18, 2007 | 17.99 | 18.29 | 17.63 | 17.88 | 2,662,377 | -0.38(-2.08%) |
Oct 17, 2007 | 18.23 | 18.34 | 17.91 | 18.26 | 1,035,069 | +0.21(+1.14%) |
Oct 16, 2007 | 18.35 | 18.45 | 18.04 | 18.05 | 895,781 | -0.43(-2.31%) |
Oct 15, 2007 | 18.45 | 18.63 | 18.12 | 18.48 | 1,316,143 | -0.03(-0.16%) |
Oct 12, 2007 | 18.49 | 18.74 | 18.40 | 18.51 | 908,264 | +0.02(+0.08%) |
Oct 11, 2007 | 18.72 | 18.96 | 18.29 | 18.49 | 989,472 | -0.21(-1.14%) |
Oct 10, 2007 | 19.06 | 19.06 | 18.69 | 18.71 | 801,958 | -0.35(-1.84%) |
Oct 09, 2007 | 19.22 | 19.41 | 18.99 | 19.06 | 571,082 | -0.14(-0.75%) |
Oct 08, 2007 | 19.45 | 19.56 | 19.18 | 19.20 | 403,279 | -0.26(-1.33%) |
Oct 05, 2007 | 19.49 | 19.63 | 19.29 | 19.46 | 658,202 | +0.18(+0.95%) |
Oct 04, 2007 | 19.47 | 19.62 | 19.28 | 19.28 | 699,463 | -0.02(-0.08%) |
Oct 03, 2007 | 19.43 | 19.62 | 19.25 | 19.29 | 994,203 | -0.25(-1.29%) |
Oct 02, 2007 | 19.33 | 19.63 | 19.33 | 19.54 | 524,039 | +0.14(+0.71%) |
Oct 01, 2007 | 19.12 | 19.57 | 19.06 | 19.41 | 873,311 | +0.24(+1.27%) |
Sep 28, 2007 | 19.71 | 19.77 | 19.15 | 19.16 | 688,425 | -0.57(-2.89%) |
Sep 27, 2007 | 19.79 | 19.85 | 19.63 | 19.73 | 446,905 | +0.02(+0.12%) |
Sep 26, 2007 | 19.92 | 20.01 | 19.60 | 19.71 | 535,865 | -0.03(-0.15%) |
Sep 25, 2007 | 20.28 | 20.55 | 19.67 | 19.74 | 1,052,546 | -0.08(-0.38%) |
Sep 24, 2007 | 20.47 | 20.48 | 19.74 | 19.82 | 756,493 | -0.73(-3.56%) |
Sep 21, 2007 | 20.68 | 20.93 | 20.46 | 20.55 | 750,842 | -0.14(-0.66%) |
Sep 20, 2007 | 21.17 | 21.26 | 20.44 | 20.68 | 574,235 | -0.49(-2.30%) |
Sep 19, 2007 | 21.36 | 21.52 | 21.06 | 21.17 | 572,264 | +0.05(+0.22%) |
Sep 18, 2007 | 20.49 | 21.18 | 20.36 | 21.13 | 819,961 | +0.65(+3.20%) |
Sep 17, 2007 | 21.10 | 21.10 | 20.44 | 20.47 | 508,533 | -0.65(-3.06%) |
Sep 14, 2007 | 20.85 | 21.28 | 20.75 | 21.12 | 410,374 | +0.27(+1.28%) |
Sep 13, 2007 | 21.04 | 21.27 | 20.78 | 20.85 | 665,167 | +0.00(+0.00%) |
Sep 12, 2007 | 20.94 | 21.32 | 20.78 | 20.85 | 527,061 | -0.28(-1.33%) |
Sep 11, 2007 | 20.66 | 21.16 | 20.60 | 21.13 | 408,929 | +0.59(+2.85%) |
Sep 10, 2007 | 21.29 | 21.35 | 20.20 | 20.55 | 662,670 | -0.59(-2.77%) |
Sep 07, 2007 | 21.37 | 21.51 | 20.94 | 21.13 | 764,377 | -0.63(-2.90%) |
Sep 06, 2007 | 21.78 | 22.00 | 21.41 | 21.76 | 698,281 | +0.07(+0.32%) |
Sep 05, 2007 | 21.81 | 22.03 | 21.56 | 21.70 | 452,555 | -0.22(-1.01%) |
Sep 04, 2007 | 22.15 | 22.24 | 21.90 | 21.92 | 733,103 | -0.30(-1.34%) |
Aug 31, 2007 | 22.06 | 22.34 | 21.73 | 22.21 | 503,540 | +0.56(+2.56%) |
Aug 30, 2007 | 21.54 | 22.10 | 21.48 | 21.66 | 452,949 | -0.08(-0.38%) |
Aug 29, 2007 | 21.46 | 21.80 | 21.23 | 21.74 | 527,718 | +0.51(+2.40%) |
Aug 28, 2007 | 22.38 | 22.38 | 21.18 | 21.23 | 465,433 | -1.21(-5.39%) |
Aug 27, 2007 | 21.98 | 22.64 | 21.77 | 22.44 | 870,814 | +0.62(+2.86%) |
Aug 24, 2007 | 21.50 | 21.92 | 21.39 | 21.82 | 614,576 | +0.12(+0.56%) |
Aug 23, 2007 | 22.36 | 22.37 | 21.58 | 21.70 | 567,534 | -0.31(-1.42%) |
Aug 22, 2007 | 22.22 | 22.43 | 21.97 | 22.01 | 755,967 | +0.05(+0.21%) |
Aug 21, 2007 | 22.41 | 22.63 | 21.90 | 21.96 | 669,109 | -0.45(-2.00%) |
Aug 20, 2007 | 22.12 | 22.67 | 21.93 | 22.41 | 990,917 | +0.34(+1.55%) |
Aug 17, 2007 | 21.94 | 22.91 | 21.94 | 22.07 | 1,212,202 | +0.13(+0.59%) |
Aug 16, 2007 | 20.66 | 22.00 | 20.39 | 21.94 | 1,544,391 | +0.96(+4.57%) |
Aug 15, 2007 | 21.30 | 22.17 | 20.94 | 20.98 | 1,144,135 | -0.27(-1.29%) |
Aug 14, 2007 | 21.29 | 21.59 | 21.04 | 21.26 | 1,156,749 | -0.04(-0.18%) |
Aug 13, 2007 | 22.31 | 22.83 | 20.40 | 21.29 | 1,912,717 | -1.02(-4.57%) |
Aug 10, 2007 | 23.34 | 24.60 | 22.18 | 22.31 | 3,313,353 | -2.40(-9.70%) |
Aug 09, 2007 | 21.22 | 25.33 | 21.15 | 24.71 | 4,035,155 | -0.20(-0.79%) |
Aug 08, 2007 | 23.59 | 25.42 | 23.33 | 24.91 | 3,214,668 | +1.61(+6.93%) |
Aug 07, 2007 | 21.96 | 23.71 | 21.70 | 23.29 | 1,981,573 | +1.25(+5.66%) |
Aug 06, 2007 | 21.61 | 22.14 | 21.10 | 22.05 | 1,375,931 | +0.40(+1.83%) |
Aug 03, 2007 | 21.91 | 22.37 | 21.61 | 21.65 | 1,112,072 | -0.72(-3.20%) |
Aug 02, 2007 | 21.96 | 22.53 | 21.82 | 22.37 | 1,137,302 | +0.58(+2.65%) |