Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.44 | 25.56 | 24.41 | 25.04 | 83,491 | -0.17(-0.67%) |
Oct 30, 2007 | 26.80 | 26.80 | 25.11 | 25.21 | 97,494 | -1.68(-6.25%) |
Oct 29, 2007 | 25.28 | 27.67 | 25.05 | 26.89 | 155,353 | +0.27(+1.01%) |
Oct 26, 2007 | 26.32 | 26.75 | 25.46 | 26.62 | 86,342 | +0.72(+2.78%) |
Oct 25, 2007 | 26.00 | 26.79 | 25.73 | 25.90 | 106,907 | +0.05(+0.19%) |
Oct 24, 2007 | 25.13 | 26.19 | 24.77 | 25.85 | 104,721 | +0.68(+2.70%) |
Oct 23, 2007 | 24.25 | 25.30 | 24.17 | 25.17 | 120,461 | +1.01(+4.18%) |
Oct 22, 2007 | 22.96 | 24.26 | 22.16 | 24.16 | 110,700 | +1.02(+4.41%) |
Oct 19, 2007 | 23.77 | 24.50 | 23.00 | 23.14 | 122,135 | -0.63(-2.65%) |
Oct 18, 2007 | 24.01 | 24.35 | 22.79 | 23.77 | 132,874 | -0.43(-1.78%) |
Oct 17, 2007 | 25.37 | 27.12 | 23.98 | 24.20 | 266,345 | -0.95(-3.78%) |
Oct 16, 2007 | 24.75 | 25.33 | 24.56 | 25.15 | 146,816 | +0.26(+1.04%) |
Oct 15, 2007 | 25.82 | 25.99 | 24.37 | 24.89 | 125,036 | -0.88(-3.41%) |
Oct 12, 2007 | 25.11 | 25.83 | 25.11 | 25.77 | 90,911 | +0.71(+2.83%) |
Oct 11, 2007 | 24.78 | 25.77 | 24.25 | 25.06 | 281,022 | +0.46(+1.87%) |
Oct 10, 2007 | 24.29 | 25.10 | 23.39 | 24.60 | 100,195 | +0.34(+1.40%) |
Oct 09, 2007 | 23.14 | 24.52 | 22.99 | 24.26 | 88,660 | +1.28(+5.57%) |
Oct 08, 2007 | 23.40 | 23.76 | 22.75 | 22.98 | 60,896 | -0.53(-2.25%) |
Oct 05, 2007 | 23.70 | 24.29 | 23.45 | 23.51 | 234,893 | +0.05(+0.21%) |
Oct 04, 2007 | 22.81 | 23.97 | 22.31 | 23.46 | 175,386 | +0.78(+3.44%) |
Oct 03, 2007 | 22.47 | 23.03 | 22.37 | 22.68 | 130,660 | +0.18(+0.80%) |
Oct 02, 2007 | 21.54 | 23.18 | 21.54 | 22.50 | 133,804 | +1.25(+5.88%) |
Oct 01, 2007 | 21.70 | 22.51 | 21.09 | 21.25 | 82,908 | -0.50(-2.30%) |
Sep 28, 2007 | 21.45 | 21.87 | 21.12 | 21.75 | 249,836 | +0.41(+1.92%) |
Sep 27, 2007 | 21.45 | 21.75 | 20.97 | 21.34 | 79,993 | +0.01(+0.05%) |
Sep 26, 2007 | 21.75 | 21.75 | 21.07 | 21.33 | 39,689 | -0.36(-1.66%) |
Sep 25, 2007 | 21.72 | 21.79 | 21.30 | 21.69 | 86,569 | -0.21(-0.96%) |
Sep 24, 2007 | 21.43 | 21.99 | 20.86 | 21.90 | 151,095 | +0.53(+2.48%) |
Sep 21, 2007 | 21.90 | 22.25 | 20.61 | 21.37 | 148,407 | -0.53(-2.42%) |
Sep 20, 2007 | 22.47 | 22.60 | 21.79 | 21.90 | 50,243 | -0.68(-3.01%) |
Sep 19, 2007 | 22.76 | 23.00 | 21.70 | 22.58 | 90,294 | -0.02(-0.09%) |
Sep 18, 2007 | 22.60 | 24.00 | 22.25 | 22.60 | 347,073 | +0.11(+0.49%) |
Sep 17, 2007 | 21.56 | 22.55 | 21.50 | 22.49 | 135,299 | +0.99(+4.60%) |
Sep 14, 2007 | 20.94 | 21.64 | 20.94 | 21.50 | 116,497 | +0.52(+2.48%) |
Sep 13, 2007 | 20.17 | 21.49 | 19.76 | 20.98 | 231,629 | +0.69(+3.40%) |
Sep 12, 2007 | 19.09 | 20.29 | 18.97 | 20.29 | 175,861 | +1.21(+6.34%) |
Sep 11, 2007 | 18.06 | 20.24 | 18.06 | 19.08 | 268,811 | +1.26(+7.07%) |
Sep 10, 2007 | 17.63 | 18.06 | 17.14 | 17.82 | 36,813 | +0.33(+1.89%) |
Sep 07, 2007 | 18.00 | 18.00 | 17.33 | 17.49 | 26,354 | -0.50(-2.78%) |
Sep 06, 2007 | 17.45 | 18.00 | 17.45 | 17.99 | 21,931 | +0.56(+3.21%) |
Sep 05, 2007 | 17.90 | 18.00 | 17.24 | 17.43 | 30,748 | -0.57(-3.17%) |
Sep 04, 2007 | 17.61 | 18.04 | 17.61 | 18.00 | 101,353 | +0.38(+2.16%) |
Aug 31, 2007 | 18.45 | 18.45 | 17.35 | 17.62 | 21,833 | -0.57(-3.13%) |
Aug 30, 2007 | 18.26 | 18.51 | 17.69 | 18.19 | 47,507 | -0.37(-1.99%) |
Aug 29, 2007 | 17.75 | 19.00 | 17.75 | 18.56 | 47,152 | +0.99(+5.63%) |
Aug 28, 2007 | 16.85 | 17.64 | 16.79 | 17.57 | 62,776 | +0.60(+3.54%) |
Aug 27, 2007 | 17.13 | 17.16 | 16.79 | 16.97 | 158,683 | -0.13(-0.76%) |
Aug 24, 2007 | 17.18 | 17.24 | 16.81 | 17.10 | 18,854 | +0.04(+0.23%) |
Aug 23, 2007 | 17.26 | 17.50 | 16.96 | 17.06 | 60,531 | +0.07(+0.41%) |
Aug 22, 2007 | 17.07 | 17.13 | 16.75 | 16.99 | 151,557 | +0.12(+0.71%) |
Aug 21, 2007 | 17.06 | 17.06 | 16.81 | 16.87 | 118,622 | -0.13(-0.76%) |
Aug 20, 2007 | 16.98 | 17.37 | 16.85 | 17.00 | 39,911 | +0.03(+0.18%) |
Aug 17, 2007 | 17.30 | 17.80 | 16.68 | 16.97 | 164,047 | -0.01(-0.06%) |
Aug 16, 2007 | 15.01 | 16.98 | 14.92 | 16.98 | 80,715 | +1.98(+13.20%) |
Aug 15, 2007 | 15.00 | 15.59 | 14.54 | 15.00 | 92,938 | +0.00(+0.00%) |
Aug 14, 2007 | 15.34 | 15.49 | 14.55 | 15.00 | 47,216 | -0.19(-1.25%) |
Aug 13, 2007 | 14.85 | 15.75 | 14.69 | 15.19 | 65,611 | +0.71(+4.90%) |
Aug 10, 2007 | 14.50 | 15.01 | 13.86 | 14.48 | 82,676 | -0.02(-0.14%) |
Aug 09, 2007 | 15.25 | 16.00 | 14.50 | 14.50 | 66,098 | -0.52(-3.46%) |
Aug 08, 2007 | 14.42 | 15.57 | 14.42 | 15.02 | 72,718 | +0.79(+5.55%) |
Aug 07, 2007 | 14.01 | 14.45 | 13.75 | 14.23 | 573,965 | +0.24(+1.72%) |
Aug 06, 2007 | 13.95 | 14.27 | 13.95 | 13.99 | 78,158 | +0.02(+0.14%) |
Aug 03, 2007 | 14.01 | 14.23 | 13.89 | 13.97 | 65,788 | -0.42(-2.92%) |
Aug 02, 2007 | 14.11 | 14.40 | 13.85 | 14.39 | 15,242 | +0.18(+1.27%) |