Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 21.14 | 21.66 | 20.73 | 21.51 | 776,581 | +0.50(+2.37%) |
Oct 30, 2007 | 21.05 | 21.24 | 20.77 | 21.01 | 987,398 | -0.04(-0.18%) |
Oct 29, 2007 | 20.66 | 21.08 | 20.23 | 21.05 | 657,994 | +0.42(+2.05%) |
Oct 26, 2007 | 20.64 | 20.67 | 20.27 | 20.62 | 478,192 | +0.12(+0.58%) |
Oct 25, 2007 | 20.34 | 20.55 | 20.08 | 20.50 | 565,669 | +0.19(+0.95%) |
Oct 24, 2007 | 19.87 | 20.39 | 19.40 | 20.31 | 707,817 | +0.28(+1.38%) |
Oct 23, 2007 | 19.77 | 20.18 | 19.44 | 20.04 | 486,986 | +0.46(+2.35%) |
Oct 22, 2007 | 18.77 | 19.60 | 18.45 | 19.57 | 449,110 | +0.68(+3.61%) |
Oct 19, 2007 | 19.74 | 19.81 | 18.89 | 18.89 | 428,926 | -0.85(-4.29%) |
Oct 18, 2007 | 19.80 | 19.92 | 19.43 | 19.74 | 286,996 | +0.02(+0.09%) |
Oct 17, 2007 | 19.66 | 19.82 | 19.36 | 19.72 | 456,209 | +0.26(+1.33%) |
Oct 16, 2007 | 19.70 | 19.78 | 19.36 | 19.46 | 526,164 | -0.37(-1.86%) |
Oct 15, 2007 | 20.43 | 20.50 | 19.79 | 19.83 | 448,804 | -0.63(-3.06%) |
Oct 12, 2007 | 20.16 | 20.59 | 19.91 | 20.46 | 487,659 | +0.29(+1.42%) |
Oct 11, 2007 | 20.69 | 20.73 | 20.04 | 20.17 | 810,378 | -0.37(-1.79%) |
Oct 10, 2007 | 20.63 | 20.73 | 20.22 | 20.54 | 570,570 | +0.03(+0.13%) |
Oct 09, 2007 | 20.46 | 20.52 | 20.32 | 20.51 | 683,956 | +0.08(+0.41%) |
Oct 08, 2007 | 20.35 | 20.47 | 20.17 | 20.43 | 625,890 | +0.29(+1.46%) |
Oct 05, 2007 | 20.43 | 20.47 | 19.80 | 20.14 | 553,268 | -0.04(-0.18%) |
Oct 04, 2007 | 20.37 | 20.46 | 19.97 | 20.17 | 424,840 | -0.12(-0.59%) |
Oct 03, 2007 | 20.05 | 20.50 | 20.05 | 20.29 | 562,264 | +0.08(+0.41%) |
Oct 02, 2007 | 20.55 | 20.62 | 20.18 | 20.21 | 471,376 | -0.36(-1.75%) |
Oct 01, 2007 | 19.54 | 20.63 | 19.44 | 20.57 | 594,866 | +1.11(+5.73%) |
Sep 28, 2007 | 19.52 | 19.99 | 19.38 | 19.45 | 366,647 | -0.10(-0.52%) |
Sep 27, 2007 | 20.25 | 20.27 | 19.49 | 19.56 | 596,441 | -0.56(-2.79%) |
Sep 26, 2007 | 20.04 | 20.32 | 19.85 | 20.12 | 1,206,286 | +0.21(+1.06%) |
Sep 25, 2007 | 19.82 | 20.13 | 19.57 | 19.91 | 435,859 | -0.04(-0.19%) |
Sep 24, 2007 | 20.38 | 20.46 | 19.65 | 19.94 | 451,507 | -0.39(-1.90%) |
Sep 21, 2007 | 20.40 | 20.59 | 20.18 | 20.33 | 919,849 | +0.00(+0.00%) |
Sep 20, 2007 | 20.19 | 20.62 | 20.04 | 20.33 | 610,168 | +0.16(+0.78%) |
Sep 19, 2007 | 19.57 | 20.35 | 19.57 | 20.17 | 895,905 | +0.64(+3.25%) |
Sep 18, 2007 | 19.03 | 19.58 | 18.60 | 19.54 | 755,395 | +0.64(+3.41%) |
Sep 17, 2007 | 18.44 | 18.94 | 18.39 | 18.89 | 807,463 | +0.43(+2.35%) |
Sep 14, 2007 | 18.05 | 18.51 | 17.93 | 18.46 | 575,417 | +0.32(+1.78%) |
Sep 13, 2007 | 18.10 | 18.28 | 17.72 | 18.14 | 446,480 | +0.16(+0.87%) |
Sep 12, 2007 | 17.96 | 18.13 | 17.80 | 17.98 | 378,522 | -0.01(-0.05%) |
Sep 11, 2007 | 17.94 | 18.12 | 17.67 | 17.99 | 515,406 | +0.14(+0.77%) |
Sep 10, 2007 | 17.49 | 18.11 | 17.43 | 17.85 | 1,253,795 | +0.50(+2.87%) |
Sep 07, 2007 | 17.06 | 17.45 | 16.99 | 17.35 | 512,641 | +0.08(+0.48%) |
Sep 06, 2007 | 17.35 | 17.48 | 17.13 | 17.27 | 296,862 | -0.06(-0.37%) |
Sep 05, 2007 | 17.87 | 17.95 | 17.25 | 17.34 | 472,338 | -0.60(-3.34%) |
Sep 04, 2007 | 17.98 | 18.30 | 17.86 | 17.93 | 581,339 | -0.12(-0.66%) |
Aug 31, 2007 | 17.79 | 18.11 | 17.52 | 18.05 | 451,431 | +0.57(+3.27%) |
Aug 30, 2007 | 17.47 | 18.02 | 17.38 | 17.48 | 533,722 | -0.19(-1.09%) |
Aug 29, 2007 | 17.48 | 17.92 | 17.36 | 17.68 | 513,364 | +0.29(+1.64%) |
Aug 28, 2007 | 17.67 | 17.85 | 17.39 | 17.39 | 325,037 | -0.32(-1.82%) |
Aug 27, 2007 | 18.09 | 18.10 | 17.55 | 17.71 | 373,292 | -0.40(-2.19%) |
Aug 24, 2007 | 18.11 | 18.22 | 17.81 | 18.11 | 551,250 | +0.10(+0.56%) |
Aug 23, 2007 | 18.42 | 18.51 | 17.82 | 18.01 | 2,666,349 | -0.29(-1.56%) |
Aug 22, 2007 | 18.30 | 18.63 | 18.17 | 18.29 | 651,938 | +0.24(+1.33%) |
Aug 21, 2007 | 18.17 | 18.40 | 18.01 | 18.05 | 593,436 | -0.01(-0.05%) |
Aug 20, 2007 | 18.23 | 18.38 | 17.89 | 18.06 | 857,324 | +0.18(+0.98%) |
Aug 17, 2007 | 18.17 | 18.94 | 17.61 | 17.89 | 1,380,044 | +0.57(+3.30%) |
Aug 16, 2007 | 17.36 | 17.80 | 17.07 | 17.32 | 2,129,332 | -0.23(-1.31%) |
Aug 15, 2007 | 18.41 | 18.81 | 17.41 | 17.55 | 1,687,082 | -0.94(-5.08%) |
Aug 14, 2007 | 19.12 | 19.29 | 18.35 | 18.49 | 604,294 | -0.64(-3.37%) |
Aug 13, 2007 | 19.59 | 19.91 | 19.04 | 19.13 | 595,100 | -0.38(-1.94%) |
Aug 10, 2007 | 19.81 | 20.55 | 18.88 | 19.51 | 1,122,997 | -0.70(-3.46%) |
Aug 09, 2007 | 19.38 | 20.35 | 19.14 | 20.21 | 1,679,790 | +0.60(+3.05%) |
Aug 08, 2007 | 18.31 | 19.76 | 18.28 | 19.61 | 1,471,753 | +1.50(+8.29%) |
Aug 07, 2007 | 18.52 | 18.70 | 17.58 | 18.11 | 1,015,645 | -0.41(-2.24%) |
Aug 06, 2007 | 18.53 | 18.70 | 18.10 | 18.52 | 890,515 | +0.01(+0.05%) |
Aug 03, 2007 | 18.68 | 20.04 | 18.47 | 18.52 | 754,287 | -1.38(-6.94%) |
Aug 02, 2007 | 19.84 | 20.35 | 19.32 | 19.90 | 652,960 | +0.16(+0.79%) |