Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.28 | 17.66 | 17.15 | 17.60 | 1,689,958 | +0.36(+2.09%) |
Oct 30, 2007 | 17.04 | 17.41 | 16.87 | 17.24 | 1,535,759 | +0.06(+0.37%) |
Oct 29, 2007 | 17.08 | 17.24 | 16.54 | 17.18 | 1,882,385 | +0.06(+0.34%) |
Oct 26, 2007 | 17.72 | 17.72 | 16.87 | 17.12 | 2,423,351 | -0.82(-4.54%) |
Oct 25, 2007 | 18.50 | 18.65 | 17.72 | 17.93 | 2,148,400 | -1.64(-8.38%) |
Oct 24, 2007 | 19.36 | 19.78 | 19.06 | 19.57 | 1,175,204 | +0.15(+0.79%) |
Oct 23, 2007 | 19.28 | 19.53 | 19.14 | 19.42 | 728,101 | +0.24(+1.27%) |
Oct 22, 2007 | 18.82 | 19.23 | 18.71 | 19.18 | 791,973 | +0.13(+0.69%) |
Oct 19, 2007 | 19.84 | 19.87 | 19.04 | 19.05 | 848,099 | -0.81(-4.08%) |
Oct 18, 2007 | 19.49 | 19.91 | 19.48 | 19.86 | 842,428 | +0.25(+1.30%) |
Oct 17, 2007 | 19.55 | 19.79 | 19.30 | 19.60 | 772,483 | +0.16(+0.84%) |
Oct 16, 2007 | 19.44 | 19.66 | 19.31 | 19.44 | 662,717 | -0.01(-0.05%) |
Oct 15, 2007 | 19.82 | 19.82 | 19.27 | 19.45 | 642,876 | -0.32(-1.61%) |
Oct 12, 2007 | 20.00 | 20.10 | 19.65 | 19.77 | 1,093,002 | -0.17(-0.85%) |
Oct 11, 2007 | 20.08 | 20.37 | 19.71 | 19.93 | 1,181,629 | -0.13(-0.63%) |
Oct 10, 2007 | 20.08 | 20.11 | 19.89 | 20.06 | 909,134 | -0.02(-0.11%) |
Oct 09, 2007 | 20.16 | 20.52 | 19.85 | 20.08 | 1,265,154 | -0.04(-0.18%) |
Oct 08, 2007 | 19.95 | 20.18 | 19.89 | 20.12 | 738,305 | +0.12(+0.58%) |
Oct 05, 2007 | 19.63 | 20.10 | 19.62 | 20.00 | 489,999 | +0.50(+2.55%) |
Oct 04, 2007 | 19.55 | 19.64 | 19.42 | 19.51 | 468,645 | +0.01(+0.05%) |
Oct 03, 2007 | 19.62 | 19.72 | 19.42 | 19.50 | 704,102 | -0.26(-1.34%) |
Oct 02, 2007 | 19.71 | 19.84 | 19.49 | 19.76 | 758,147 | +0.01(+0.03%) |
Oct 01, 2007 | 19.60 | 19.92 | 19.60 | 19.75 | 755,124 | +0.10(+0.48%) |
Sep 28, 2007 | 19.74 | 19.84 | 19.48 | 19.66 | 973,762 | -0.04(-0.21%) |
Sep 27, 2007 | 19.26 | 19.70 | 19.18 | 19.70 | 688,606 | +0.56(+2.93%) |
Sep 26, 2007 | 19.18 | 19.26 | 18.89 | 19.14 | 655,159 | -0.01(-0.03%) |
Sep 25, 2007 | 18.48 | 19.23 | 18.37 | 19.15 | 1,149,693 | +0.59(+3.17%) |
Sep 24, 2007 | 18.29 | 18.72 | 18.29 | 18.56 | 1,052,941 | +0.46(+2.51%) |
Sep 21, 2007 | 18.42 | 18.46 | 18.01 | 18.10 | 1,185,786 | -0.21(-1.16%) |
Sep 20, 2007 | 18.61 | 18.79 | 18.27 | 18.32 | 568,043 | -0.35(-1.87%) |
Sep 19, 2007 | 18.55 | 19.03 | 18.39 | 18.66 | 991,336 | +0.25(+1.35%) |
Sep 18, 2007 | 17.79 | 18.43 | 17.57 | 18.42 | 1,374,001 | +0.64(+3.57%) |
Sep 17, 2007 | 17.38 | 17.94 | 17.38 | 17.78 | 876,631 | +0.38(+2.19%) |
Sep 14, 2007 | 17.32 | 17.63 | 17.17 | 17.40 | 829,578 | -0.05(-0.30%) |
Sep 13, 2007 | 17.50 | 17.75 | 17.33 | 17.45 | 563,319 | +0.03(+0.15%) |
Sep 12, 2007 | 17.60 | 17.70 | 17.36 | 17.43 | 701,834 | -0.27(-1.53%) |
Sep 11, 2007 | 17.69 | 17.85 | 17.44 | 17.70 | 797,453 | +0.05(+0.27%) |
Sep 10, 2007 | 17.94 | 18.02 | 17.40 | 17.65 | 740,762 | -0.16(-0.89%) |
Sep 07, 2007 | 18.15 | 18.23 | 17.73 | 17.81 | 553,115 | -0.60(-3.28%) |
Sep 06, 2007 | 18.47 | 18.57 | 18.12 | 18.41 | 727,912 | -0.05(-0.26%) |
Sep 05, 2007 | 18.84 | 18.85 | 18.39 | 18.46 | 949,952 | -0.55(-2.90%) |
Sep 04, 2007 | 18.73 | 19.06 | 18.54 | 19.01 | 993,415 | +0.19(+1.01%) |
Aug 31, 2007 | 18.40 | 18.82 | 18.36 | 18.82 | 1,147,615 | +0.69(+3.82%) |
Aug 30, 2007 | 17.97 | 18.42 | 17.93 | 18.12 | 862,648 | -0.03(-0.15%) |
Aug 29, 2007 | 17.80 | 18.19 | 17.77 | 18.15 | 485,275 | +0.51(+2.88%) |
Aug 28, 2007 | 18.10 | 18.24 | 17.62 | 17.64 | 620,199 | -0.61(-3.33%) |
Aug 27, 2007 | 18.55 | 18.64 | 18.08 | 18.25 | 636,640 | -0.35(-1.91%) |
Aug 24, 2007 | 17.88 | 18.61 | 17.84 | 18.61 | 719,597 | +0.68(+3.81%) |
Aug 23, 2007 | 18.20 | 18.24 | 17.74 | 17.92 | 845,073 | -0.29(-1.60%) |
Aug 22, 2007 | 17.67 | 18.32 | 17.58 | 18.21 | 1,082,231 | +0.71(+4.05%) |
Aug 21, 2007 | 17.34 | 17.82 | 17.34 | 17.51 | 746,998 | -0.03(-0.18%) |
Aug 20, 2007 | 17.44 | 17.64 | 17.13 | 17.54 | 848,664 | +0.15(+0.85%) |
Aug 17, 2007 | 17.52 | 17.86 | 16.98 | 17.39 | 1,119,647 | +0.34(+1.99%) |
Aug 16, 2007 | 16.96 | 17.17 | 16.29 | 17.05 | 1,805,041 | +0.09(+0.53%) |
Aug 15, 2007 | 17.86 | 18.03 | 16.93 | 16.96 | 917,827 | -1.06(-5.90%) |
Aug 14, 2007 | 18.92 | 18.92 | 17.99 | 18.02 | 1,096,971 | -0.88(-4.65%) |
Aug 13, 2007 | 18.12 | 19.72 | 18.34 | 18.90 | 1,916,911 | +0.78(+4.29%) |
Aug 10, 2007 | 17.21 | 18.29 | 16.76 | 18.12 | 2,589,834 | +0.91(+5.29%) |
Aug 09, 2007 | 17.44 | 17.21 | 16.21 | 17.21 | 3,578,714 | -0.22(-1.27%) |
Aug 08, 2007 | 18.15 | 18.18 | 17.27 | 17.44 | 2,565,457 | -0.65(-3.57%) |
Aug 07, 2007 | 18.18 | 18.29 | 17.86 | 18.08 | 1,196,180 | -0.10(-0.52%) |
Aug 06, 2007 | 18.07 | 18.18 | 17.69 | 18.18 | 1,437,306 | +0.23(+1.27%) |
Aug 03, 2007 | 18.11 | 18.35 | 17.92 | 17.95 | 1,193,912 | -0.40(-2.19%) |
Aug 02, 2007 | 18.15 | 18.46 | 18.02 | 18.35 | 1,190,889 | +0.28(+1.55%) |