Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.00 | 19.36 | 18.93 | 19.01 | 1,359,300 | +0.50(+2.70%) |
Oct 30, 2007 | 18.78 | 19.01 | 18.41 | 18.51 | 332,300 | -0.49(-2.58%) |
Oct 29, 2007 | 19.08 | 19.25 | 18.47 | 19.00 | 219,500 | -0.02(-0.11%) |
Oct 26, 2007 | 19.32 | 19.38 | 18.88 | 19.02 | 383,400 | -0.07(-0.37%) |
Oct 25, 2007 | 18.60 | 19.16 | 18.60 | 19.09 | 485,000 | +0.44(+2.36%) |
Oct 24, 2007 | 18.35 | 18.70 | 18.33 | 18.65 | 321,000 | +0.17(+0.92%) |
Oct 23, 2007 | 18.54 | 18.60 | 18.23 | 18.48 | 327,000 | +0.03(+0.16%) |
Oct 22, 2007 | 17.99 | 18.46 | 17.97 | 18.45 | 511,600 | +0.29(+1.60%) |
Oct 19, 2007 | 18.88 | 18.91 | 18.16 | 18.16 | 353,300 | -0.73(-3.86%) |
Oct 18, 2007 | 18.90 | 19.03 | 18.75 | 18.89 | 198,600 | +0.03(+0.16%) |
Oct 17, 2007 | 18.97 | 19.01 | 18.64 | 18.86 | 213,000 | +0.10(+0.53%) |
Oct 16, 2007 | 18.57 | 18.89 | 18.53 | 18.76 | 155,100 | +0.00(+0.00%) |
Oct 15, 2007 | 18.86 | 18.92 | 18.57 | 18.76 | 195,900 | -0.06(-0.32%) |
Oct 12, 2007 | 18.86 | 18.99 | 18.71 | 18.82 | 207,200 | -0.05(-0.26%) |
Oct 11, 2007 | 19.10 | 19.24 | 18.61 | 18.87 | 341,200 | -0.17(-0.89%) |
Oct 10, 2007 | 19.30 | 19.39 | 18.91 | 19.04 | 356,300 | -0.26(-1.35%) |
Oct 09, 2007 | 19.51 | 19.52 | 19.01 | 19.30 | 274,500 | -0.26(-1.33%) |
Oct 08, 2007 | 19.74 | 19.88 | 19.51 | 19.56 | 263,900 | -0.27(-1.36%) |
Oct 05, 2007 | 19.68 | 20.05 | 19.54 | 19.83 | 434,900 | +0.39(+2.01%) |
Oct 04, 2007 | 18.97 | 19.49 | 18.89 | 19.44 | 142,000 | +0.55(+2.91%) |
Oct 03, 2007 | 18.87 | 19.38 | 18.87 | 18.89 | 184,100 | -0.13(-0.68%) |
Oct 02, 2007 | 18.98 | 19.35 | 18.87 | 19.02 | 217,600 | -0.01(-0.05%) |
Oct 01, 2007 | 18.84 | 19.18 | 18.54 | 19.03 | 296,600 | +0.30(+1.60%) |
Sep 28, 2007 | 19.09 | 19.27 | 18.63 | 18.73 | 230,100 | -0.41(-2.14%) |
Sep 27, 2007 | 18.91 | 19.36 | 18.74 | 19.14 | 215,600 | +0.28(+1.48%) |
Sep 26, 2007 | 18.76 | 18.99 | 18.65 | 18.86 | 154,900 | +0.23(+1.23%) |
Sep 25, 2007 | 18.44 | 18.70 | 18.38 | 18.63 | 139,200 | +0.04(+0.22%) |
Sep 24, 2007 | 18.58 | 18.80 | 18.30 | 18.59 | 291,300 | -0.25(-1.33%) |
Sep 21, 2007 | 18.95 | 19.01 | 18.69 | 18.84 | 453,300 | +0.05(+0.27%) |
Sep 20, 2007 | 18.85 | 19.05 | 18.65 | 18.79 | 387,700 | -0.06(-0.32%) |
Sep 19, 2007 | 18.75 | 19.15 | 18.62 | 18.85 | 490,100 | +0.28(+1.51%) |
Sep 18, 2007 | 17.59 | 18.57 | 17.60 | 18.57 | 246,000 | +0.98(+5.57%) |
Sep 17, 2007 | 17.75 | 17.75 | 17.50 | 17.59 | 360,600 | -0.24(-1.35%) |
Sep 14, 2007 | 17.65 | 17.86 | 17.53 | 17.83 | 198,200 | +0.01(+0.06%) |
Sep 13, 2007 | 17.77 | 18.00 | 17.54 | 17.82 | 215,900 | +0.16(+0.91%) |
Sep 12, 2007 | 17.73 | 18.09 | 17.60 | 17.66 | 168,200 | -0.17(-0.95%) |
Sep 11, 2007 | 17.65 | 17.86 | 17.50 | 17.83 | 172,400 | +0.18(+1.02%) |
Sep 10, 2007 | 18.09 | 18.09 | 17.48 | 17.65 | 195,100 | -0.36(-2.00%) |
Sep 07, 2007 | 17.98 | 18.26 | 17.77 | 18.01 | 282,800 | -0.19(-1.04%) |
Sep 06, 2007 | 17.99 | 18.41 | 17.50 | 18.20 | 381,700 | +0.21(+1.17%) |
Sep 05, 2007 | 17.88 | 18.03 | 17.65 | 17.99 | 400,200 | +0.03(+0.17%) |
Sep 04, 2007 | 17.77 | 18.05 | 17.67 | 17.96 | 213,300 | +0.13(+0.73%) |
Aug 31, 2007 | 17.99 | 18.00 | 17.71 | 17.83 | 132,300 | +0.08(+0.45%) |
Aug 30, 2007 | 17.41 | 17.99 | 17.37 | 17.75 | 194,900 | +0.14(+0.80%) |
Aug 29, 2007 | 17.45 | 17.65 | 17.33 | 17.61 | 191,100 | +0.22(+1.27%) |
Aug 28, 2007 | 17.53 | 17.71 | 17.31 | 17.39 | 223,400 | -0.28(-1.58%) |
Aug 27, 2007 | 17.64 | 17.70 | 17.35 | 17.67 | 249,100 | -0.08(-0.45%) |
Aug 24, 2007 | 17.75 | 17.84 | 17.41 | 17.75 | 384,000 | -0.10(-0.56%) |
Aug 23, 2007 | 18.35 | 18.35 | 17.61 | 17.85 | 336,400 | -0.35(-1.92%) |
Aug 22, 2007 | 18.33 | 18.50 | 17.90 | 18.20 | 332,700 | +0.06(+0.33%) |
Aug 21, 2007 | 18.50 | 18.63 | 18.06 | 18.14 | 210,900 | -0.56(-2.99%) |
Aug 20, 2007 | 18.76 | 18.88 | 18.35 | 18.70 | 269,300 | -0.02(-0.11%) |
Aug 17, 2007 | 18.95 | 19.20 | 18.36 | 18.72 | 648,500 | +0.38(+2.07%) |
Aug 16, 2007 | 18.00 | 18.57 | 17.67 | 18.34 | 1,040,100 | +0.12(+0.66%) |
Aug 15, 2007 | 17.95 | 18.53 | 17.80 | 18.22 | 504,400 | +0.13(+0.72%) |
Aug 14, 2007 | 18.27 | 18.47 | 17.66 | 18.09 | 668,200 | -0.01(-0.06%) |
Aug 13, 2007 | 18.55 | 18.58 | 17.52 | 18.10 | 674,900 | -0.45(-2.43%) |
Aug 10, 2007 | 18.77 | 19.15 | 17.30 | 18.55 | 1,296,500 | -0.30(-1.59%) |
Aug 09, 2007 | 16.91 | 19.21 | 16.75 | 18.85 | 1,187,600 | +1.52(+8.77%) |
Aug 08, 2007 | 16.75 | 17.34 | 16.75 | 17.33 | 2,282,300 | +0.49(+2.91%) |
Aug 07, 2007 | 17.00 | 17.94 | 16.62 | 16.84 | 4,303,200 | -4.90(-22.54%) |
Aug 06, 2007 | 21.34 | 21.91 | 20.86 | 21.74 | 580,400 | +0.49(+2.31%) |
Aug 03, 2007 | 21.22 | 22.23 | 21.11 | 21.25 | 439,500 | -0.98(-4.41%) |
Aug 02, 2007 | 21.79 | 22.38 | 21.53 | 22.23 | 454,500 | +0.52(+2.40%) |