Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.61 | 20.32 | 19.60 | 20.13 | 1,965,391 | +0.59(+3.01%) |
Oct 30, 2007 | 19.03 | 19.72 | 18.98 | 19.54 | 1,529,337 | +0.37(+1.92%) |
Oct 29, 2007 | 19.67 | 19.75 | 19.12 | 19.17 | 1,544,328 | -0.39(-1.99%) |
Oct 26, 2007 | 18.94 | 19.67 | 18.94 | 19.56 | 2,116,604 | +0.93(+5.02%) |
Oct 25, 2007 | 19.02 | 19.29 | 18.40 | 18.62 | 2,185,084 | -0.18(-0.95%) |
Oct 24, 2007 | 18.68 | 19.13 | 17.78 | 18.80 | 3,693,877 | +1.09(+6.13%) |
Oct 23, 2007 | 17.71 | 17.78 | 17.42 | 17.72 | 1,533,594 | +0.06(+0.37%) |
Oct 22, 2007 | 17.22 | 17.85 | 17.07 | 17.65 | 1,762,170 | +0.09(+0.49%) |
Oct 19, 2007 | 18.28 | 18.32 | 17.51 | 17.57 | 1,066,075 | -0.78(-4.24%) |
Oct 18, 2007 | 18.21 | 18.58 | 17.92 | 18.34 | 965,020 | -0.05(-0.26%) |
Oct 17, 2007 | 18.60 | 18.74 | 17.92 | 18.39 | 1,233,019 | -0.14(-0.73%) |
Oct 16, 2007 | 18.62 | 18.72 | 18.33 | 18.53 | 1,489,914 | -0.10(-0.52%) |
Oct 15, 2007 | 19.00 | 19.00 | 18.45 | 18.62 | 1,129,188 | -0.41(-2.16%) |
Oct 12, 2007 | 18.86 | 19.11 | 18.71 | 19.03 | 814,918 | +0.23(+1.24%) |
Oct 11, 2007 | 19.03 | 19.14 | 18.49 | 18.80 | 1,300,019 | -0.11(-0.57%) |
Oct 10, 2007 | 18.89 | 18.96 | 18.67 | 18.91 | 994,078 | +0.02(+0.11%) |
Oct 09, 2007 | 18.91 | 19.03 | 18.60 | 18.89 | 1,611,143 | +0.08(+0.43%) |
Oct 08, 2007 | 18.71 | 19.64 | 18.63 | 18.81 | 1,380,715 | -0.06(-0.34%) |
Oct 05, 2007 | 18.64 | 18.92 | 18.60 | 18.87 | 969,647 | +0.29(+1.57%) |
Oct 04, 2007 | 18.75 | 18.83 | 18.43 | 18.58 | 789,932 | -0.11(-0.58%) |
Oct 03, 2007 | 18.58 | 18.81 | 18.58 | 18.69 | 876,180 | -0.03(-0.14%) |
Oct 02, 2007 | 18.42 | 18.93 | 18.33 | 18.72 | 1,360,171 | +0.38(+2.09%) |
Oct 01, 2007 | 17.66 | 18.41 | 17.66 | 18.33 | 1,441,422 | +0.58(+3.29%) |
Sep 28, 2007 | 18.02 | 18.02 | 17.62 | 17.75 | 801,222 | -0.23(-1.26%) |
Sep 27, 2007 | 17.75 | 17.98 | 17.43 | 17.98 | 1,532,298 | +0.22(+1.22%) |
Sep 26, 2007 | 17.29 | 17.98 | 17.02 | 17.76 | 3,210,626 | +0.61(+3.56%) |
Sep 25, 2007 | 18.18 | 18.35 | 16.90 | 17.15 | 5,165,468 | -1.20(-6.56%) |
Sep 24, 2007 | 18.70 | 18.85 | 18.32 | 18.35 | 1,143,625 | -0.40(-2.13%) |
Sep 21, 2007 | 19.16 | 19.28 | 18.71 | 18.75 | 1,594,671 | +0.01(+0.03%) |
Sep 20, 2007 | 18.98 | 19.17 | 18.56 | 18.75 | 1,072,923 | -0.23(-1.20%) |
Sep 19, 2007 | 19.08 | 19.45 | 18.79 | 18.98 | 1,334,669 | +0.09(+0.49%) |
Sep 18, 2007 | 18.42 | 18.95 | 17.83 | 18.88 | 2,249,493 | +0.71(+3.89%) |
Sep 17, 2007 | 18.26 | 18.34 | 17.93 | 18.18 | 1,075,699 | -0.17(-0.94%) |
Sep 14, 2007 | 18.41 | 18.47 | 18.16 | 18.35 | 1,003,702 | -0.06(-0.35%) |
Sep 13, 2007 | 18.34 | 18.60 | 18.05 | 18.41 | 1,050,343 | +0.27(+1.49%) |
Sep 12, 2007 | 17.86 | 18.43 | 17.84 | 18.14 | 1,620,767 | +0.08(+0.45%) |
Sep 11, 2007 | 17.86 | 18.52 | 17.91 | 18.06 | 1,266,149 | +0.21(+1.15%) |
Sep 10, 2007 | 17.79 | 18.03 | 17.15 | 17.86 | 1,495,652 | +0.23(+1.29%) |
Sep 07, 2007 | 17.73 | 17.86 | 17.28 | 17.63 | 1,243,014 | -0.46(-2.54%) |
Sep 06, 2007 | 17.93 | 18.17 | 17.71 | 18.09 | 1,045,346 | +0.16(+0.90%) |
Sep 05, 2007 | 17.92 | 18.12 | 17.69 | 17.93 | 1,199,149 | -0.39(-2.12%) |
Sep 04, 2007 | 17.80 | 18.52 | 17.70 | 18.32 | 1,306,312 | +0.60(+3.39%) |
Aug 31, 2007 | 17.40 | 17.82 | 17.35 | 17.72 | 1,037,017 | +0.31(+1.77%) |
Aug 30, 2007 | 17.82 | 17.77 | 17.30 | 17.41 | 1,146,586 | -0.41(-2.30%) |
Aug 29, 2007 | 17.19 | 17.83 | 17.05 | 17.82 | 1,563,207 | +0.77(+4.50%) |
Aug 28, 2007 | 17.39 | 17.50 | 17.02 | 17.05 | 1,245,605 | -0.51(-2.92%) |
Aug 27, 2007 | 17.94 | 17.94 | 17.54 | 17.57 | 1,035,166 | -0.47(-2.61%) |
Aug 24, 2007 | 17.60 | 18.07 | 17.38 | 18.04 | 1,228,207 | +0.41(+2.33%) |
Aug 23, 2007 | 17.85 | 18.28 | 17.44 | 17.62 | 1,083,843 | -0.20(-1.12%) |
Aug 22, 2007 | 17.81 | 18.10 | 17.48 | 17.82 | 999,815 | +0.21(+1.20%) |
Aug 21, 2007 | 17.15 | 18.02 | 17.15 | 17.61 | 1,682,585 | +0.30(+1.72%) |
Aug 20, 2007 | 17.43 | 17.52 | 16.91 | 17.32 | 1,739,590 | -0.06(-0.37%) |
Aug 17, 2007 | 17.18 | 17.88 | 16.86 | 17.38 | 2,325,192 | +0.63(+3.77%) |
Aug 16, 2007 | 16.15 | 17.08 | 15.69 | 16.75 | 2,831,948 | +0.60(+3.71%) |
Aug 15, 2007 | 16.75 | 17.11 | 16.13 | 16.15 | 1,412,735 | -0.60(-3.58%) |
Aug 14, 2007 | 17.03 | 17.44 | 16.57 | 16.75 | 1,574,497 | -0.30(-1.77%) |
Aug 13, 2007 | 17.09 | 17.82 | 16.98 | 17.05 | 2,952,436 | -0.04(-0.22%) |
Aug 10, 2007 | 16.88 | 17.25 | 16.22 | 17.09 | 2,400,150 | -0.12(-0.69%) |
Aug 09, 2007 | 17.38 | 17.38 | 16.29 | 17.21 | 4,001,669 | -0.17(-0.99%) |
Aug 08, 2007 | 16.72 | 17.74 | 16.72 | 17.38 | 3,325,378 | +0.65(+3.87%) |
Aug 07, 2007 | 16.60 | 17.00 | 16.24 | 16.73 | 2,256,526 | +0.13(+0.78%) |
Aug 06, 2007 | 16.04 | 16.64 | 15.48 | 16.60 | 2,853,787 | +0.68(+4.24%) |
Aug 03, 2007 | 16.12 | 16.73 | 15.92 | 15.93 | 2,960,210 | -0.80(-4.78%) |
Aug 02, 2007 | 16.75 | 17.06 | 16.40 | 16.73 | 2,223,211 | +0.14(+0.85%) |