Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.53 | 19.05 | 18.43 | 19.05 | 1,162,587 | +0.56(+3.02%) |
Oct 30, 2007 | 18.74 | 18.82 | 18.48 | 18.49 | 938,557 | -0.26(-1.41%) |
Oct 29, 2007 | 18.92 | 19.00 | 18.60 | 18.75 | 656,299 | -0.06(-0.30%) |
Oct 26, 2007 | 18.67 | 18.88 | 18.52 | 18.81 | 752,276 | +0.38(+2.07%) |
Oct 25, 2007 | 18.64 | 18.73 | 18.29 | 18.43 | 1,223,035 | -0.10(-0.53%) |
Oct 24, 2007 | 18.52 | 18.74 | 18.32 | 18.53 | 1,089,802 | -0.09(-0.48%) |
Oct 23, 2007 | 18.66 | 18.73 | 18.43 | 18.62 | 911,416 | +0.06(+0.33%) |
Oct 22, 2007 | 18.15 | 18.64 | 18.02 | 18.55 | 1,515,903 | +0.28(+1.53%) |
Oct 19, 2007 | 18.26 | 18.75 | 18.26 | 18.28 | 1,896,605 | +0.03(+0.18%) |
Oct 18, 2007 | 17.83 | 18.32 | 17.83 | 18.24 | 1,481,114 | +0.69(+3.93%) |
Oct 17, 2007 | 17.93 | 17.98 | 17.23 | 17.55 | 2,123,596 | -0.19(-1.07%) |
Oct 16, 2007 | 18.02 | 18.09 | 17.67 | 17.74 | 1,212,673 | -0.27(-1.51%) |
Oct 15, 2007 | 18.16 | 18.21 | 17.78 | 18.02 | 967,177 | -0.15(-0.83%) |
Oct 12, 2007 | 17.94 | 18.24 | 17.86 | 18.17 | 1,021,704 | +0.26(+1.43%) |
Oct 11, 2007 | 17.95 | 18.14 | 17.70 | 17.91 | 1,114,721 | +0.00(+0.00%) |
Oct 10, 2007 | 18.16 | 18.16 | 17.68 | 17.91 | 1,746,347 | -0.46(-2.52%) |
Oct 09, 2007 | 18.26 | 18.38 | 18.21 | 18.37 | 994,811 | +0.11(+0.62%) |
Oct 08, 2007 | 18.06 | 18.26 | 18.00 | 18.26 | 672,830 | +0.20(+1.12%) |
Oct 05, 2007 | 17.83 | 18.13 | 17.76 | 18.06 | 1,028,613 | +0.32(+1.83%) |
Oct 04, 2007 | 17.96 | 18.00 | 17.68 | 17.73 | 1,361,203 | -0.13(-0.75%) |
Oct 03, 2007 | 17.80 | 17.98 | 17.73 | 17.87 | 1,288,665 | +0.02(+0.11%) |
Oct 02, 2007 | 17.60 | 17.87 | 17.59 | 17.85 | 970,138 | +0.26(+1.50%) |
Oct 01, 2007 | 17.56 | 17.67 | 17.50 | 17.58 | 1,237,592 | +0.06(+0.37%) |
Sep 28, 2007 | 17.67 | 17.75 | 17.40 | 17.52 | 635,080 | -0.13(-0.73%) |
Sep 27, 2007 | 17.57 | 17.65 | 17.46 | 17.65 | 611,641 | +0.17(+1.00%) |
Sep 26, 2007 | 17.17 | 17.53 | 17.17 | 17.47 | 1,005,174 | +0.36(+2.08%) |
Sep 25, 2007 | 16.99 | 17.13 | 16.89 | 17.12 | 1,193,675 | +0.11(+0.67%) |
Sep 24, 2007 | 17.08 | 17.10 | 16.95 | 17.00 | 1,093,749 | +0.00(+0.02%) |
Sep 21, 2007 | 16.84 | 17.16 | 16.84 | 17.00 | 1,358,489 | +0.18(+1.06%) |
Sep 20, 2007 | 16.92 | 16.99 | 16.71 | 16.82 | 458,915 | -0.10(-0.60%) |
Sep 19, 2007 | 16.98 | 17.21 | 16.84 | 16.92 | 900,701 | -0.02(-0.12%) |
Sep 18, 2007 | 16.28 | 16.94 | 16.23 | 16.94 | 1,072,284 | +0.79(+4.87%) |
Sep 17, 2007 | 16.30 | 16.30 | 16.15 | 16.16 | 612,134 | -0.17(-1.07%) |
Sep 14, 2007 | 16.33 | 16.35 | 16.17 | 16.33 | 861,330 | +0.00(+0.00%) |
Sep 13, 2007 | 16.22 | 16.41 | 16.07 | 16.33 | 1,152,224 | +0.18(+1.10%) |
Sep 12, 2007 | 16.14 | 16.22 | 15.97 | 16.15 | 1,050,818 | -0.01(-0.08%) |
Sep 11, 2007 | 16.10 | 16.32 | 16.06 | 16.16 | 1,358,736 | +0.10(+0.63%) |
Sep 10, 2007 | 16.21 | 16.27 | 15.92 | 16.06 | 1,130,759 | -0.10(-0.63%) |
Sep 07, 2007 | 16.23 | 16.28 | 16.07 | 16.16 | 1,079,686 | -0.20(-1.21%) |
Sep 06, 2007 | 16.26 | 16.39 | 16.12 | 16.36 | 650,377 | +0.13(+0.77%) |
Sep 05, 2007 | 16.21 | 16.27 | 16.05 | 16.24 | 1,275,095 | -0.06(-0.37%) |
Sep 04, 2007 | 16.19 | 16.41 | 16.19 | 16.30 | 893,405 | +0.09(+0.55%) |
Aug 31, 2007 | 16.21 | 16.28 | 16.08 | 16.21 | 1,068,089 | +0.17(+1.06%) |
Aug 30, 2007 | 15.92 | 16.11 | 15.79 | 16.04 | 838,385 | +0.12(+0.76%) |
Aug 29, 2007 | 15.81 | 16.09 | 15.74 | 15.92 | 1,760,904 | +0.22(+1.39%) |
Aug 28, 2007 | 15.97 | 16.01 | 15.67 | 15.70 | 831,476 | -0.35(-2.20%) |
Aug 27, 2007 | 16.08 | 16.20 | 15.90 | 16.05 | 877,121 | -0.03(-0.18%) |
Aug 24, 2007 | 15.83 | 16.09 | 15.83 | 16.08 | 736,486 | +0.20(+1.28%) |
Aug 23, 2007 | 16.27 | 16.32 | 15.75 | 15.88 | 982,721 | -0.39(-2.42%) |
Aug 22, 2007 | 15.89 | 16.32 | 15.85 | 16.27 | 914,871 | +0.45(+2.82%) |
Aug 21, 2007 | 15.89 | 16.04 | 15.62 | 15.82 | 1,285,211 | -0.04(-0.28%) |
Aug 20, 2007 | 15.58 | 16.01 | 15.54 | 15.87 | 1,067,103 | +0.40(+2.57%) |
Aug 17, 2007 | 15.73 | 15.77 | 15.22 | 15.47 | 1,328,142 | +0.13(+0.82%) |
Aug 16, 2007 | 15.30 | 15.59 | 14.74 | 15.34 | 1,461,375 | +0.04(+0.29%) |
Aug 15, 2007 | 15.73 | 15.88 | 15.24 | 15.30 | 744,874 | -0.43(-2.71%) |
Aug 14, 2007 | 16.19 | 16.27 | 15.66 | 15.73 | 1,423,873 | -0.41(-2.51%) |
Aug 13, 2007 | 16.02 | 16.74 | 15.97 | 16.13 | 1,988,635 | +0.34(+2.13%) |
Aug 10, 2007 | 15.87 | 16.19 | 15.55 | 15.79 | 2,278,542 | -0.21(-1.29%) |
Aug 09, 2007 | 16.17 | 16.53 | 15.89 | 16.00 | 1,693,794 | -0.39(-2.40%) |
Aug 08, 2007 | 15.95 | 16.40 | 15.90 | 16.39 | 1,766,826 | +0.43(+2.67%) |
Aug 07, 2007 | 15.86 | 16.09 | 15.65 | 15.97 | 1,689,600 | +0.10(+0.64%) |
Aug 06, 2007 | 15.85 | 15.87 | 15.52 | 15.87 | 1,506,527 | -0.02(-0.13%) |
Aug 03, 2007 | 16.01 | 16.12 | 15.86 | 15.89 | 1,766,086 | -0.21(-1.28%) |
Aug 02, 2007 | 15.91 | 16.09 | 15.75 | 16.09 | 1,316,052 | +0.23(+1.43%) |