Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.05 | 18.20 | 17.66 | 18.05 | 566,533 | +0.05(+0.29%) |
Oct 30, 2007 | 18.17 | 18.62 | 17.62 | 18.00 | 709,513 | -0.14(-0.79%) |
Oct 29, 2007 | 17.93 | 18.49 | 17.89 | 18.14 | 1,376,254 | +0.25(+1.38%) |
Oct 26, 2007 | 17.06 | 17.99 | 16.97 | 17.90 | 1,609,972 | +0.88(+5.20%) |
Oct 25, 2007 | 17.15 | 17.36 | 16.73 | 17.01 | 1,764,937 | -0.23(-1.35%) |
Oct 24, 2007 | 17.63 | 17.63 | 17.08 | 17.24 | 1,293,989 | -0.53(-3.00%) |
Oct 23, 2007 | 17.91 | 18.02 | 17.57 | 17.78 | 872,305 | +0.01(+0.04%) |
Oct 22, 2007 | 17.13 | 17.96 | 17.00 | 17.77 | 968,526 | +0.50(+2.91%) |
Oct 19, 2007 | 17.83 | 17.94 | 17.14 | 17.27 | 898,262 | -0.55(-3.07%) |
Oct 18, 2007 | 17.54 | 17.97 | 17.47 | 17.81 | 1,083,634 | +0.29(+1.67%) |
Oct 17, 2007 | 18.15 | 18.23 | 17.29 | 17.52 | 1,372,691 | -0.51(-2.83%) |
Oct 16, 2007 | 17.33 | 18.30 | 16.80 | 18.03 | 3,857,054 | +1.26(+7.51%) |
Oct 15, 2007 | 16.88 | 17.24 | 16.55 | 16.77 | 1,479,890 | -0.16(-0.97%) |
Oct 12, 2007 | 17.33 | 17.48 | 16.88 | 16.94 | 1,347,832 | -0.34(-1.95%) |
Oct 11, 2007 | 17.81 | 17.81 | 16.98 | 17.27 | 978,335 | -0.49(-2.74%) |
Oct 10, 2007 | 17.77 | 17.99 | 17.57 | 17.76 | 1,008,124 | +0.37(+2.11%) |
Oct 09, 2007 | 17.55 | 17.57 | 17.32 | 17.39 | 461,895 | -0.13(-0.77%) |
Oct 08, 2007 | 17.34 | 17.59 | 17.26 | 17.53 | 511,717 | +0.11(+0.65%) |
Oct 05, 2007 | 17.33 | 17.70 | 17.09 | 17.42 | 806,748 | +0.24(+1.40%) |
Oct 04, 2007 | 17.13 | 17.21 | 16.97 | 17.18 | 692,461 | +0.14(+0.79%) |
Oct 03, 2007 | 16.99 | 17.10 | 16.85 | 17.04 | 627,660 | -0.08(-0.44%) |
Oct 02, 2007 | 17.65 | 17.68 | 16.81 | 17.12 | 1,787,846 | -0.46(-2.60%) |
Oct 01, 2007 | 17.25 | 17.80 | 17.15 | 17.57 | 930,986 | +0.30(+1.74%) |
Sep 28, 2007 | 17.19 | 17.45 | 17.04 | 17.27 | 1,117,610 | +0.02(+0.13%) |
Sep 27, 2007 | 16.82 | 17.44 | 16.73 | 17.25 | 1,096,910 | +0.52(+3.14%) |
Sep 26, 2007 | 16.85 | 17.08 | 16.71 | 16.73 | 1,106,081 | -0.03(-0.18%) |
Sep 25, 2007 | 17.36 | 17.36 | 16.37 | 16.76 | 2,284,832 | -0.38(-2.19%) |
Sep 24, 2007 | 18.35 | 18.49 | 16.61 | 17.13 | 5,750,282 | -2.68(-13.52%) |
Sep 21, 2007 | 20.00 | 20.07 | 19.76 | 19.81 | 908,101 | +0.00(+0.00%) |
Sep 20, 2007 | 19.42 | 19.84 | 19.37 | 19.81 | 682,160 | +0.33(+1.69%) |
Sep 19, 2007 | 19.16 | 19.65 | 19.14 | 19.48 | 884,336 | +0.40(+2.08%) |
Sep 18, 2007 | 18.75 | 19.22 | 18.68 | 19.08 | 1,080,885 | +0.42(+2.25%) |
Sep 17, 2007 | 18.97 | 18.98 | 18.55 | 18.66 | 1,023,896 | -0.32(-1.70%) |
Sep 14, 2007 | 18.75 | 19.04 | 18.58 | 18.98 | 755,426 | +0.11(+0.60%) |
Sep 13, 2007 | 19.04 | 19.13 | 18.78 | 18.87 | 545,550 | -0.21(-1.10%) |
Sep 12, 2007 | 19.03 | 19.26 | 18.92 | 19.08 | 574,278 | -0.04(-0.20%) |
Sep 11, 2007 | 18.72 | 19.20 | 18.55 | 19.12 | 809,999 | +0.38(+2.04%) |
Sep 10, 2007 | 18.73 | 18.85 | 18.30 | 18.74 | 1,199,417 | +0.07(+0.36%) |
Sep 07, 2007 | 18.99 | 19.03 | 18.53 | 18.67 | 1,314,149 | -0.57(-2.96%) |
Sep 06, 2007 | 19.52 | 19.61 | 19.01 | 19.24 | 1,287,734 | -0.27(-1.38%) |
Sep 05, 2007 | 19.72 | 19.74 | 19.28 | 19.51 | 1,351,204 | -0.31(-1.55%) |
Sep 04, 2007 | 19.95 | 20.09 | 19.72 | 19.82 | 976,195 | -0.23(-1.16%) |
Aug 31, 2007 | 20.02 | 20.15 | 19.85 | 20.05 | 493,004 | +0.26(+1.33%) |
Aug 30, 2007 | 19.58 | 20.06 | 19.43 | 19.79 | 869,447 | +0.01(+0.04%) |
Aug 29, 2007 | 19.49 | 19.79 | 19.45 | 19.78 | 713,212 | +0.45(+2.33%) |
Aug 28, 2007 | 19.84 | 19.84 | 19.31 | 19.33 | 638,407 | -0.63(-3.16%) |
Aug 27, 2007 | 20.18 | 20.18 | 19.85 | 19.96 | 420,140 | -0.22(-1.08%) |
Aug 24, 2007 | 19.93 | 20.21 | 19.85 | 20.18 | 580,487 | +0.18(+0.90%) |
Aug 23, 2007 | 20.25 | 20.32 | 19.68 | 20.00 | 895,297 | -0.11(-0.52%) |
Aug 22, 2007 | 20.17 | 20.33 | 20.05 | 20.10 | 796,275 | +0.08(+0.41%) |
Aug 21, 2007 | 19.68 | 20.17 | 19.67 | 20.02 | 777,610 | +0.26(+1.29%) |
Aug 20, 2007 | 19.50 | 19.88 | 19.50 | 19.76 | 951,841 | +0.24(+1.23%) |
Aug 17, 2007 | 19.51 | 19.87 | 19.16 | 19.52 | 1,690,711 | +0.67(+3.54%) |
Aug 16, 2007 | 18.53 | 18.86 | 18.32 | 18.86 | 1,597,227 | +0.22(+1.17%) |
Aug 15, 2007 | 18.76 | 19.10 | 18.61 | 18.64 | 601,096 | -0.17(-0.92%) |
Aug 14, 2007 | 19.07 | 19.22 | 18.81 | 18.81 | 482,556 | -0.28(-1.45%) |
Aug 13, 2007 | 18.96 | 19.33 | 18.89 | 19.09 | 692,548 | +0.21(+1.11%) |
Aug 10, 2007 | 18.33 | 19.20 | 18.05 | 18.88 | 1,599,252 | +0.32(+1.70%) |
Aug 09, 2007 | 18.47 | 18.78 | 18.31 | 18.56 | 2,175,950 | -0.13(-0.68%) |
Aug 08, 2007 | 18.72 | 18.95 | 18.51 | 18.69 | 2,439,924 | +0.14(+0.77%) |
Aug 07, 2007 | 18.56 | 18.83 | 18.41 | 18.55 | 2,394,390 | -0.11(-0.56%) |
Aug 06, 2007 | 19.36 | 19.36 | 18.35 | 18.65 | 2,791,185 | -0.55(-2.89%) |
Aug 03, 2007 | 19.27 | 19.88 | 19.05 | 19.21 | 2,178,572 | -0.67(-3.36%) |
Aug 02, 2007 | 19.65 | 19.97 | 19.58 | 19.88 | 1,320,939 | +0.28(+1.42%) |