Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.22 | 20.45 | 20.05 | 20.33 | 279,347 | +0.18(+0.92%) |
Oct 30, 2007 | 20.18 | 20.41 | 19.82 | 20.15 | 426,416 | +0.02(+0.12%) |
Oct 29, 2007 | 20.13 | 20.18 | 19.87 | 20.12 | 386,978 | +0.00(+0.02%) |
Oct 26, 2007 | 19.99 | 20.13 | 19.75 | 20.12 | 287,769 | +0.24(+1.20%) |
Oct 25, 2007 | 19.72 | 19.99 | 19.54 | 19.88 | 321,044 | +0.20(+1.04%) |
Oct 24, 2007 | 19.57 | 19.69 | 19.44 | 19.67 | 409,367 | +0.03(+0.15%) |
Oct 23, 2007 | 19.50 | 19.68 | 19.45 | 19.64 | 346,514 | +0.07(+0.35%) |
Oct 22, 2007 | 19.52 | 19.76 | 19.36 | 19.58 | 361,919 | -0.12(-0.62%) |
Oct 19, 2007 | 20.06 | 20.06 | 19.60 | 19.70 | 368,903 | -0.46(-2.27%) |
Oct 18, 2007 | 19.60 | 20.16 | 19.44 | 20.16 | 524,804 | +0.45(+2.30%) |
Oct 17, 2007 | 19.32 | 19.70 | 19.32 | 19.70 | 796,552 | +0.58(+3.03%) |
Oct 16, 2007 | 18.55 | 19.27 | 18.43 | 19.12 | 1,218,654 | -0.42(-2.17%) |
Oct 15, 2007 | 19.59 | 19.62 | 19.46 | 19.55 | 260,245 | +0.08(+0.43%) |
Oct 12, 2007 | 19.57 | 19.60 | 19.30 | 19.46 | 322,893 | +0.14(+0.73%) |
Oct 11, 2007 | 19.48 | 19.66 | 19.23 | 19.32 | 613,538 | -0.14(-0.73%) |
Oct 10, 2007 | 19.35 | 19.55 | 19.29 | 19.46 | 232,926 | +0.01(+0.08%) |
Oct 09, 2007 | 19.81 | 19.90 | 19.39 | 19.45 | 426,005 | -0.02(-0.10%) |
Oct 08, 2007 | 19.30 | 19.72 | 19.08 | 19.47 | 939,923 | +0.32(+1.68%) |
Oct 05, 2007 | 18.86 | 19.41 | 18.43 | 19.15 | 618,673 | +0.21(+1.11%) |
Oct 04, 2007 | 18.89 | 19.23 | 18.81 | 18.94 | 292,288 | +0.18(+0.93%) |
Oct 03, 2007 | 18.92 | 18.96 | 18.62 | 18.76 | 387,800 | -0.04(-0.21%) |
Oct 02, 2007 | 18.70 | 18.87 | 18.61 | 18.80 | 574,306 | +0.20(+1.10%) |
Oct 01, 2007 | 18.96 | 18.96 | 18.42 | 18.60 | 603,884 | -0.19(-1.01%) |
Sep 28, 2007 | 17.21 | 18.87 | 17.21 | 18.79 | 2,317,970 | +1.27(+7.22%) |
Sep 27, 2007 | 17.79 | 17.83 | 17.30 | 17.52 | 730,823 | -0.32(-1.80%) |
Sep 26, 2007 | 17.89 | 18.13 | 17.73 | 17.84 | 565,063 | +0.00(+0.00%) |
Sep 25, 2007 | 17.53 | 17.85 | 17.40 | 17.84 | 474,275 | +0.25(+1.44%) |
Sep 24, 2007 | 18.28 | 18.35 | 17.59 | 17.59 | 530,350 | -0.55(-3.01%) |
Sep 21, 2007 | 18.16 | 18.20 | 17.96 | 18.14 | 452,296 | +0.12(+0.68%) |
Sep 20, 2007 | 18.45 | 18.45 | 17.77 | 18.01 | 412,654 | -0.33(-1.78%) |
Sep 19, 2007 | 18.04 | 18.51 | 17.99 | 18.34 | 792,854 | +0.39(+2.20%) |
Sep 18, 2007 | 18.12 | 18.20 | 17.62 | 17.95 | 629,970 | +0.00(+0.03%) |
Sep 17, 2007 | 17.99 | 18.20 | 17.82 | 17.94 | 562,803 | +0.15(+0.85%) |
Sep 14, 2007 | 17.94 | 18.04 | 17.65 | 17.79 | 415,940 | -0.10(-0.57%) |
Sep 13, 2007 | 17.71 | 18.01 | 17.69 | 17.89 | 345,487 | +0.28(+1.58%) |
Sep 12, 2007 | 17.95 | 18.22 | 17.53 | 17.61 | 572,252 | -0.29(-1.60%) |
Sep 11, 2007 | 17.77 | 18.02 | 17.65 | 17.90 | 638,391 | +0.33(+1.88%) |
Sep 10, 2007 | 17.97 | 18.11 | 17.43 | 17.57 | 567,322 | -0.17(-0.93%) |
Sep 07, 2007 | 18.09 | 18.20 | 17.65 | 17.74 | 781,557 | -0.52(-2.85%) |
Sep 06, 2007 | 18.48 | 18.48 | 18.11 | 18.26 | 918,766 | -0.23(-1.26%) |
Sep 05, 2007 | 19.08 | 19.12 | 18.36 | 18.49 | 946,701 | -0.50(-2.62%) |
Sep 04, 2007 | 19.38 | 19.47 | 18.89 | 18.99 | 486,188 | -0.71(-3.58%) |
Aug 31, 2007 | 19.89 | 19.96 | 19.46 | 19.69 | 364,179 | +0.07(+0.35%) |
Aug 30, 2007 | 19.56 | 19.72 | 19.41 | 19.62 | 181,986 | +0.19(+1.00%) |
Aug 29, 2007 | 19.00 | 19.47 | 18.94 | 19.43 | 237,034 | +0.52(+2.73%) |
Aug 28, 2007 | 19.18 | 19.43 | 18.77 | 18.91 | 203,554 | -0.35(-1.79%) |
Aug 27, 2007 | 19.49 | 19.64 | 19.19 | 19.26 | 217,316 | -0.27(-1.37%) |
Aug 24, 2007 | 19.56 | 19.64 | 19.29 | 19.53 | 226,559 | +0.17(+0.85%) |
Aug 23, 2007 | 19.47 | 19.65 | 19.20 | 19.36 | 443,464 | -0.04(-0.23%) |
Aug 22, 2007 | 19.03 | 19.46 | 18.73 | 19.41 | 694,877 | +0.55(+2.89%) |
Aug 21, 2007 | 18.50 | 18.92 | 18.42 | 18.86 | 605,116 | +0.32(+1.73%) |
Aug 20, 2007 | 19.00 | 19.25 | 17.80 | 18.54 | 1,155,390 | -0.25(-1.35%) |
Aug 17, 2007 | 18.62 | 19.09 | 18.01 | 18.79 | 1,713,675 | +0.97(+5.46%) |
Aug 16, 2007 | 19.89 | 20.10 | 16.66 | 17.82 | 3,115,549 | -2.30(-11.44%) |
Aug 15, 2007 | 19.92 | 20.69 | 19.89 | 20.12 | 429,086 | +0.16(+0.78%) |
Aug 14, 2007 | 20.48 | 21.07 | 19.96 | 19.97 | 586,425 | -0.60(-2.91%) |
Aug 13, 2007 | 19.89 | 20.79 | 19.89 | 20.56 | 690,769 | +0.24(+1.17%) |
Aug 10, 2007 | 21.62 | 21.65 | 20.12 | 20.33 | 893,913 | -1.11(-5.18%) |
Aug 09, 2007 | 20.12 | 22.88 | 20.12 | 21.44 | 1,464,932 | +0.06(+0.30%) |
Aug 08, 2007 | 20.69 | 21.57 | 20.58 | 21.37 | 1,085,143 | +0.86(+4.20%) |
Aug 07, 2007 | 19.33 | 20.56 | 19.26 | 20.51 | 1,095,002 | +1.30(+6.79%) |
Aug 06, 2007 | 19.55 | 19.58 | 18.14 | 19.21 | 1,485,473 | -0.39(-2.01%) |
Aug 03, 2007 | 19.79 | 19.87 | 19.59 | 19.60 | 668,586 | -0.09(-0.44%) |
Aug 02, 2007 | 18.71 | 19.79 | 18.61 | 19.69 | 1,306,978 | +0.97(+5.20%) |