Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.77 | 18.53 | 17.66 | 18.32 | 99,244 | +0.56(+3.13%) |
Oct 30, 2007 | 17.69 | 17.98 | 17.43 | 17.76 | 40,961 | +0.02(+0.10%) |
Oct 29, 2007 | 17.94 | 18.04 | 17.66 | 17.75 | 82,040 | -0.10(-0.57%) |
Oct 26, 2007 | 17.38 | 17.88 | 17.23 | 17.85 | 39,206 | +0.57(+3.31%) |
Oct 25, 2007 | 17.27 | 17.58 | 17.09 | 17.28 | 77,592 | +0.01(+0.05%) |
Oct 24, 2007 | 17.59 | 17.62 | 17.09 | 17.27 | 93,158 | -0.39(-2.23%) |
Oct 23, 2007 | 17.94 | 17.98 | 17.36 | 17.66 | 87,423 | -0.19(-1.05%) |
Oct 22, 2007 | 17.30 | 17.93 | 17.26 | 17.85 | 56,761 | +0.42(+2.40%) |
Oct 19, 2007 | 18.02 | 18.16 | 17.42 | 17.43 | 166,187 | -0.60(-3.32%) |
Oct 18, 2007 | 17.94 | 18.35 | 17.94 | 18.03 | 47,281 | +0.07(+0.38%) |
Oct 17, 2007 | 18.16 | 18.24 | 17.78 | 17.96 | 124,757 | -0.07(-0.38%) |
Oct 16, 2007 | 18.30 | 18.62 | 17.94 | 18.03 | 94,796 | -0.30(-1.63%) |
Oct 15, 2007 | 18.74 | 18.74 | 18.23 | 18.33 | 68,464 | -0.43(-2.28%) |
Oct 12, 2007 | 18.49 | 18.88 | 18.49 | 18.76 | 59,686 | +0.22(+1.20%) |
Oct 11, 2007 | 18.80 | 18.89 | 18.41 | 18.53 | 101,350 | -0.25(-1.32%) |
Oct 10, 2007 | 18.70 | 18.92 | 18.54 | 18.78 | 139,737 | +0.11(+0.60%) |
Oct 09, 2007 | 18.56 | 18.80 | 18.16 | 18.67 | 92,105 | +0.13(+0.69%) |
Oct 08, 2007 | 19.29 | 19.56 | 18.43 | 18.54 | 71,039 | -0.72(-3.73%) |
Oct 05, 2007 | 18.83 | 19.62 | 18.71 | 19.26 | 77,475 | +0.59(+3.16%) |
Oct 04, 2007 | 18.93 | 19.03 | 18.58 | 18.67 | 45,174 | -0.20(-1.04%) |
Oct 03, 2007 | 18.58 | 18.87 | 18.38 | 18.87 | 77,827 | +0.19(+1.01%) |
Oct 02, 2007 | 18.71 | 18.83 | 18.51 | 18.68 | 74,667 | +0.03(+0.14%) |
Oct 01, 2007 | 17.55 | 19.31 | 17.52 | 18.65 | 135,290 | +0.98(+5.56%) |
Sep 28, 2007 | 18.56 | 18.61 | 17.64 | 17.67 | 69,634 | -0.92(-4.96%) |
Sep 27, 2007 | 18.38 | 18.97 | 18.03 | 18.59 | 66,708 | +0.26(+1.40%) |
Sep 26, 2007 | 18.98 | 19.13 | 18.11 | 18.34 | 132,013 | -0.56(-2.94%) |
Sep 25, 2007 | 19.12 | 19.46 | 18.75 | 18.89 | 53,835 | -0.31(-1.60%) |
Sep 24, 2007 | 19.40 | 19.59 | 18.99 | 19.20 | 63,549 | -0.13(-0.66%) |
Sep 21, 2007 | 20.11 | 20.26 | 19.26 | 19.33 | 94,679 | -0.59(-2.96%) |
Sep 20, 2007 | 19.64 | 20.05 | 19.40 | 19.92 | 60,272 | +0.22(+1.13%) |
Sep 19, 2007 | 20.04 | 20.05 | 19.42 | 19.70 | 88,125 | -0.07(-0.35%) |
Sep 18, 2007 | 18.08 | 19.81 | 17.90 | 19.76 | 138,918 | +1.74(+9.67%) |
Sep 17, 2007 | 18.94 | 19.36 | 17.82 | 18.02 | 74,901 | -0.92(-4.87%) |
Sep 14, 2007 | 18.64 | 18.98 | 18.48 | 18.94 | 55,824 | +0.15(+0.77%) |
Sep 13, 2007 | 19.04 | 19.04 | 18.57 | 18.80 | 98,073 | -0.17(-0.90%) |
Sep 12, 2007 | 19.04 | 19.20 | 18.87 | 18.97 | 43,419 | -0.15(-0.76%) |
Sep 11, 2007 | 18.54 | 19.16 | 18.54 | 19.11 | 71,390 | +0.63(+3.42%) |
Sep 10, 2007 | 19.76 | 19.76 | 18.37 | 18.48 | 71,858 | -1.19(-6.04%) |
Sep 07, 2007 | 19.87 | 20.23 | 19.40 | 19.67 | 74,433 | -0.47(-2.33%) |
Sep 06, 2007 | 20.25 | 20.67 | 19.63 | 20.14 | 35,226 | -0.09(-0.42%) |
Sep 05, 2007 | 20.64 | 20.70 | 19.89 | 20.23 | 99,478 | -0.54(-2.59%) |
Sep 04, 2007 | 21.34 | 21.36 | 20.64 | 20.76 | 54,654 | -0.62(-2.92%) |
Aug 31, 2007 | 21.32 | 21.51 | 21.15 | 21.39 | 58,048 | +0.28(+1.34%) |
Aug 30, 2007 | 20.85 | 21.42 | 20.76 | 21.11 | 58,750 | -0.17(-0.80%) |
Aug 29, 2007 | 20.81 | 21.61 | 20.43 | 21.28 | 93,041 | +0.60(+2.89%) |
Aug 28, 2007 | 21.13 | 21.13 | 20.68 | 20.68 | 100,297 | -0.56(-2.62%) |
Aug 27, 2007 | 21.57 | 21.69 | 20.90 | 21.23 | 85,551 | -0.36(-1.66%) |
Aug 24, 2007 | 21.49 | 21.65 | 21.21 | 21.59 | 73,964 | +0.09(+0.40%) |
Aug 23, 2007 | 21.92 | 22.14 | 21.23 | 21.51 | 52,898 | -0.32(-1.49%) |
Aug 22, 2007 | 21.36 | 22.16 | 21.28 | 21.83 | 29,258 | +0.63(+2.98%) |
Aug 21, 2007 | 21.17 | 22.06 | 20.86 | 21.20 | 53,835 | -0.06(-0.28%) |
Aug 20, 2007 | 22.43 | 22.44 | 20.90 | 21.26 | 66,942 | -1.08(-4.82%) |
Aug 17, 2007 | 22.00 | 23.49 | 22.00 | 22.34 | 116,916 | +1.01(+4.73%) |
Aug 16, 2007 | 19.35 | 21.33 | 19.35 | 21.33 | 99,361 | +1.69(+8.62%) |
Aug 15, 2007 | 19.29 | 20.71 | 19.23 | 19.64 | 40,727 | +0.39(+2.04%) |
Aug 14, 2007 | 19.67 | 19.83 | 19.01 | 19.24 | 49,036 | -0.50(-2.55%) |
Aug 13, 2007 | 21.22 | 21.29 | 19.74 | 19.75 | 82,040 | -1.48(-6.96%) |
Aug 10, 2007 | 17.86 | 21.35 | 17.86 | 21.22 | 157,760 | +3.16(+17.50%) |
Aug 09, 2007 | 18.76 | 19.23 | 17.81 | 18.06 | 118,905 | -0.90(-4.73%) |
Aug 08, 2007 | 18.84 | 19.77 | 18.17 | 18.96 | 95,616 | +0.30(+1.60%) |
Aug 07, 2007 | 19.17 | 19.17 | 17.88 | 18.66 | 95,499 | -0.65(-3.36%) |
Aug 06, 2007 | 18.96 | 19.38 | 18.33 | 19.31 | 91,754 | +0.29(+1.53%) |
Aug 03, 2007 | 19.46 | 20.11 | 19.02 | 19.02 | 58,516 | -1.09(-5.44%) |
Aug 02, 2007 | 20.52 | 20.64 | 19.76 | 20.11 | 97,488 | -0.37(-1.79%) |