Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.61 | 24.07 | 23.41 | 23.71 | 136,058 | +0.33(+1.41%) |
Oct 30, 2007 | 23.51 | 24.47 | 23.09 | 23.38 | 207,706 | -0.35(-1.45%) |
Oct 29, 2007 | 23.23 | 23.73 | 23.16 | 23.73 | 348,678 | +0.97(+4.26%) |
Oct 26, 2007 | 22.50 | 23.70 | 22.11 | 22.75 | 801,762 | +2.58(+12.82%) |
Oct 25, 2007 | 20.60 | 20.70 | 19.88 | 20.17 | 154,712 | -0.40(-1.94%) |
Oct 24, 2007 | 20.95 | 21.23 | 20.50 | 20.57 | 123,588 | -0.27(-1.32%) |
Oct 23, 2007 | 20.84 | 21.31 | 20.54 | 20.84 | 199,932 | +0.52(+2.56%) |
Oct 22, 2007 | 19.43 | 20.41 | 19.25 | 20.32 | 162,000 | +1.12(+5.83%) |
Oct 19, 2007 | 20.05 | 20.41 | 18.99 | 19.20 | 102,194 | -0.77(-3.85%) |
Oct 18, 2007 | 20.07 | 20.32 | 19.80 | 19.98 | 76,180 | -0.40(-1.96%) |
Oct 17, 2007 | 20.24 | 20.50 | 20.16 | 20.38 | 145,058 | +0.39(+1.93%) |
Oct 16, 2007 | 20.62 | 20.63 | 19.88 | 19.99 | 82,876 | -0.65(-3.13%) |
Oct 15, 2007 | 20.44 | 21.27 | 20.30 | 20.64 | 130,788 | +0.18(+0.87%) |
Oct 12, 2007 | 20.00 | 20.48 | 19.96 | 20.46 | 96,996 | +0.62(+3.11%) |
Oct 11, 2007 | 19.82 | 20.31 | 19.62 | 19.84 | 236,202 | +0.39(+1.98%) |
Oct 10, 2007 | 19.48 | 19.67 | 19.39 | 19.45 | 46,358 | +0.01(+0.05%) |
Oct 09, 2007 | 19.44 | 19.57 | 18.89 | 19.45 | 105,412 | +0.09(+0.44%) |
Oct 08, 2007 | 19.26 | 19.70 | 19.26 | 19.36 | 106,314 | +0.04(+0.18%) |
Oct 05, 2007 | 18.77 | 19.48 | 18.77 | 19.32 | 106,144 | +0.64(+3.45%) |
Oct 04, 2007 | 18.51 | 18.70 | 18.25 | 18.68 | 94,896 | +0.23(+1.27%) |
Oct 03, 2007 | 18.45 | 18.63 | 18.25 | 18.45 | 112,142 | -0.05(-0.25%) |
Oct 02, 2007 | 17.98 | 18.55 | 17.98 | 18.49 | 139,252 | +0.53(+2.96%) |
Oct 01, 2007 | 17.77 | 18.14 | 17.77 | 17.96 | 109,772 | +0.21(+1.15%) |
Sep 28, 2007 | 17.73 | 18.07 | 17.71 | 17.75 | 68,714 | -0.07(-0.36%) |
Sep 27, 2007 | 17.91 | 18.00 | 17.75 | 17.82 | 62,822 | -0.02(-0.11%) |
Sep 26, 2007 | 17.57 | 18.04 | 17.53 | 17.84 | 75,906 | +0.32(+1.86%) |
Sep 25, 2007 | 17.68 | 17.78 | 17.38 | 17.52 | 68,690 | -0.14(-0.79%) |
Sep 24, 2007 | 18.02 | 18.10 | 17.57 | 17.66 | 99,516 | -0.31(-1.73%) |
Sep 21, 2007 | 18.10 | 18.12 | 17.86 | 17.96 | 46,088 | +0.02(+0.08%) |
Sep 20, 2007 | 17.88 | 18.21 | 17.79 | 17.95 | 135,176 | +0.07(+0.39%) |
Sep 19, 2007 | 17.95 | 18.24 | 17.75 | 17.88 | 130,090 | -0.09(-0.47%) |
Sep 18, 2007 | 17.59 | 18.18 | 17.18 | 17.96 | 108,184 | +0.53(+3.04%) |
Sep 17, 2007 | 17.72 | 17.72 | 17.35 | 17.43 | 129,440 | -0.43(-2.38%) |
Sep 14, 2007 | 17.80 | 17.93 | 17.30 | 17.86 | 296,940 | -0.01(-0.06%) |
Sep 13, 2007 | 18.39 | 18.41 | 17.87 | 17.87 | 122,018 | -0.23(-1.30%) |
Sep 12, 2007 | 18.25 | 18.62 | 18.09 | 18.11 | 212,136 | -0.08(-0.44%) |
Sep 11, 2007 | 17.79 | 18.23 | 17.50 | 18.18 | 195,064 | +0.64(+3.68%) |
Sep 10, 2007 | 17.43 | 17.70 | 17.26 | 17.54 | 103,122 | +0.25(+1.45%) |
Sep 07, 2007 | 17.50 | 17.70 | 17.25 | 17.29 | 58,952 | -0.32(-1.82%) |
Sep 06, 2007 | 17.61 | 18.29 | 17.39 | 17.61 | 111,892 | +0.09(+0.49%) |
Sep 05, 2007 | 17.45 | 18.00 | 17.05 | 17.52 | 195,646 | +0.15(+0.89%) |
Sep 04, 2007 | 18.52 | 18.61 | 17.36 | 17.37 | 337,776 | -1.14(-6.18%) |
Aug 31, 2007 | 18.50 | 18.70 | 18.28 | 18.52 | 67,986 | +0.37(+2.04%) |
Aug 30, 2007 | 18.16 | 18.57 | 18.11 | 18.14 | 81,666 | -0.40(-2.16%) |
Aug 29, 2007 | 18.23 | 18.64 | 18.06 | 18.55 | 71,492 | +0.48(+2.66%) |
Aug 28, 2007 | 18.40 | 19.02 | 18.00 | 18.07 | 154,108 | -0.52(-2.82%) |
Aug 27, 2007 | 18.14 | 18.80 | 17.91 | 18.59 | 264,502 | +0.41(+2.26%) |
Aug 24, 2007 | 18.16 | 18.52 | 18.16 | 18.18 | 137,304 | -0.23(-1.28%) |
Aug 23, 2007 | 18.43 | 18.57 | 18.13 | 18.41 | 147,716 | +0.07(+0.38%) |
Aug 22, 2007 | 17.86 | 18.52 | 17.80 | 18.34 | 244,392 | +0.75(+4.26%) |
Aug 21, 2007 | 17.60 | 17.73 | 17.17 | 17.59 | 191,316 | -0.11(-0.59%) |
Aug 20, 2007 | 18.13 | 18.27 | 17.53 | 17.70 | 288,430 | +0.07(+0.43%) |
Aug 17, 2007 | 18.45 | 18.45 | 17.47 | 17.62 | 125,634 | +0.14(+0.83%) |
Aug 16, 2007 | 17.50 | 17.76 | 16.90 | 17.48 | 155,602 | -0.19(-1.08%) |
Aug 15, 2007 | 18.07 | 18.16 | 17.67 | 17.67 | 152,744 | -0.58(-3.18%) |
Aug 14, 2007 | 18.31 | 18.54 | 17.93 | 18.25 | 170,250 | -0.12(-0.65%) |
Aug 13, 2007 | 18.38 | 18.61 | 18.00 | 18.37 | 137,354 | +0.25(+1.35%) |
Aug 10, 2007 | 18.25 | 18.70 | 17.50 | 18.12 | 482,168 | -0.52(-2.82%) |
Aug 09, 2007 | 17.50 | 18.70 | 17.30 | 18.65 | 579,918 | +0.95(+5.40%) |
Aug 08, 2007 | 16.34 | 17.84 | 16.27 | 17.70 | 1,059,918 | +1.61(+9.98%) |
Aug 07, 2007 | 15.35 | 16.43 | 15.35 | 16.09 | 282,896 | +0.63(+4.08%) |
Aug 06, 2007 | 16.57 | 16.68 | 15.32 | 15.46 | 539,634 | -1.02(-6.22%) |
Aug 03, 2007 | 16.55 | 16.66 | 16.14 | 16.48 | 458,148 | +0.09(+0.52%) |
Aug 02, 2007 | 15.78 | 16.40 | 15.68 | 16.40 | 525,432 | +0.80(+5.13%) |