Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.40 | 19.19 | 18.29 | 18.97 | 95,837 | +0.58(+3.13%) |
Oct 30, 2007 | 18.32 | 18.62 | 18.05 | 18.40 | 39,555 | +0.02(+0.10%) |
Oct 29, 2007 | 18.57 | 18.68 | 18.29 | 18.38 | 79,224 | -0.11(-0.57%) |
Oct 26, 2007 | 18.00 | 18.51 | 17.84 | 18.48 | 37,860 | +0.59(+3.31%) |
Oct 25, 2007 | 17.88 | 18.21 | 17.70 | 17.89 | 74,929 | +0.01(+0.05%) |
Oct 24, 2007 | 18.22 | 18.25 | 17.70 | 17.88 | 89,961 | -0.41(-2.23%) |
Oct 23, 2007 | 18.58 | 18.62 | 17.98 | 18.29 | 84,423 | -0.19(-1.05%) |
Oct 22, 2007 | 17.92 | 18.56 | 17.87 | 18.48 | 54,812 | +0.43(+2.40%) |
Oct 19, 2007 | 18.66 | 18.80 | 18.04 | 18.05 | 160,483 | -0.62(-3.32%) |
Oct 18, 2007 | 18.58 | 19.01 | 18.57 | 18.67 | 45,658 | +0.07(+0.38%) |
Oct 17, 2007 | 18.80 | 18.89 | 18.41 | 18.60 | 120,475 | -0.07(-0.38%) |
Oct 16, 2007 | 18.95 | 19.28 | 18.58 | 18.67 | 91,543 | -0.31(-1.63%) |
Oct 15, 2007 | 19.40 | 19.40 | 18.88 | 18.98 | 66,114 | -0.44(-2.28%) |
Oct 12, 2007 | 19.15 | 19.55 | 19.15 | 19.42 | 57,638 | +0.23(+1.20%) |
Oct 11, 2007 | 19.47 | 19.56 | 19.06 | 19.19 | 97,872 | -0.26(-1.32%) |
Oct 10, 2007 | 19.36 | 19.59 | 19.20 | 19.45 | 134,941 | +0.11(+0.59%) |
Oct 09, 2007 | 19.22 | 19.47 | 18.80 | 19.33 | 88,943 | +0.13(+0.69%) |
Oct 08, 2007 | 19.98 | 20.25 | 19.09 | 19.20 | 68,600 | -0.74(-3.73%) |
Oct 05, 2007 | 19.50 | 20.32 | 19.38 | 19.94 | 74,816 | +0.61(+3.16%) |
Oct 04, 2007 | 19.60 | 19.71 | 19.24 | 19.33 | 43,624 | -0.20(-1.04%) |
Oct 03, 2007 | 19.25 | 19.54 | 19.03 | 19.54 | 75,155 | +0.19(+1.01%) |
Oct 02, 2007 | 19.38 | 19.50 | 19.17 | 19.34 | 72,104 | +0.03(+0.14%) |
Oct 01, 2007 | 18.17 | 20.00 | 18.14 | 19.32 | 130,646 | +1.02(+5.56%) |
Sep 28, 2007 | 19.22 | 19.27 | 18.27 | 18.30 | 67,244 | -0.96(-4.96%) |
Sep 27, 2007 | 19.03 | 19.64 | 18.67 | 19.25 | 64,419 | +0.27(+1.40%) |
Sep 26, 2007 | 19.65 | 19.81 | 18.76 | 18.99 | 127,482 | -0.58(-2.94%) |
Sep 25, 2007 | 19.80 | 20.16 | 19.41 | 19.56 | 51,987 | -0.32(-1.60%) |
Sep 24, 2007 | 20.09 | 20.29 | 19.67 | 19.88 | 61,367 | -0.13(-0.66%) |
Sep 21, 2007 | 20.82 | 20.98 | 19.94 | 20.01 | 91,430 | -0.61(-2.96%) |
Sep 20, 2007 | 20.33 | 20.76 | 20.09 | 20.63 | 58,203 | +0.23(+1.13%) |
Sep 19, 2007 | 20.75 | 20.77 | 20.11 | 20.40 | 85,101 | -0.07(-0.35%) |
Sep 18, 2007 | 18.72 | 20.52 | 18.54 | 20.47 | 134,150 | +1.81(+9.67%) |
Sep 17, 2007 | 19.62 | 20.05 | 18.45 | 18.66 | 72,330 | -0.96(-4.87%) |
Sep 14, 2007 | 19.30 | 19.65 | 19.14 | 19.62 | 53,908 | +0.15(+0.77%) |
Sep 13, 2007 | 19.71 | 19.71 | 19.23 | 19.47 | 94,707 | -0.18(-0.90%) |
Sep 12, 2007 | 19.71 | 19.88 | 19.54 | 19.64 | 41,929 | -0.15(-0.76%) |
Sep 11, 2007 | 19.20 | 19.84 | 19.20 | 19.79 | 68,939 | +0.65(+3.42%) |
Sep 10, 2007 | 20.47 | 20.47 | 19.02 | 19.14 | 69,392 | -1.23(-6.04%) |
Sep 07, 2007 | 20.57 | 20.95 | 20.09 | 20.37 | 71,878 | -0.49(-2.33%) |
Sep 06, 2007 | 20.97 | 21.40 | 20.32 | 20.86 | 34,017 | -0.09(-0.42%) |
Sep 05, 2007 | 21.37 | 21.43 | 20.60 | 20.94 | 96,063 | -0.56(-2.59%) |
Sep 04, 2007 | 22.09 | 22.12 | 21.38 | 21.50 | 52,778 | -0.65(-2.92%) |
Aug 31, 2007 | 22.08 | 22.27 | 21.90 | 22.15 | 56,056 | +0.29(+1.34%) |
Aug 30, 2007 | 21.59 | 22.18 | 21.50 | 21.86 | 56,734 | -0.18(-0.80%) |
Aug 29, 2007 | 21.55 | 22.38 | 21.16 | 22.03 | 89,848 | +0.62(+2.89%) |
Aug 28, 2007 | 21.88 | 21.88 | 21.41 | 21.41 | 96,855 | -0.58(-2.62%) |
Aug 27, 2007 | 22.33 | 22.46 | 21.64 | 21.99 | 82,614 | -0.37(-1.66%) |
Aug 24, 2007 | 22.25 | 22.42 | 21.96 | 22.36 | 71,426 | +0.09(+0.40%) |
Aug 23, 2007 | 22.70 | 22.93 | 21.99 | 22.27 | 51,083 | -0.34(-1.49%) |
Aug 22, 2007 | 22.12 | 22.94 | 22.03 | 22.61 | 28,254 | +0.65(+2.98%) |
Aug 21, 2007 | 21.93 | 22.85 | 21.60 | 21.95 | 51,987 | -0.06(-0.28%) |
Aug 20, 2007 | 23.23 | 23.24 | 21.64 | 22.01 | 64,645 | -1.11(-4.82%) |
Aug 17, 2007 | 22.78 | 24.32 | 22.78 | 23.13 | 112,903 | +1.04(+4.73%) |
Aug 16, 2007 | 20.04 | 22.09 | 20.04 | 22.09 | 95,950 | +1.75(+8.62%) |
Aug 15, 2007 | 19.97 | 21.45 | 19.91 | 20.33 | 39,329 | +0.41(+2.04%) |
Aug 14, 2007 | 20.37 | 20.54 | 19.69 | 19.93 | 47,353 | -0.52(-2.55%) |
Aug 13, 2007 | 21.98 | 22.05 | 20.44 | 20.45 | 79,224 | -1.53(-6.96%) |
Aug 10, 2007 | 18.49 | 22.11 | 18.49 | 21.98 | 152,346 | +3.27(+17.50%) |
Aug 09, 2007 | 19.42 | 19.91 | 18.44 | 18.71 | 114,824 | -0.93(-4.73%) |
Aug 08, 2007 | 19.51 | 20.47 | 18.81 | 19.63 | 92,334 | +0.31(+1.60%) |
Aug 07, 2007 | 19.85 | 19.86 | 18.51 | 19.32 | 92,221 | -0.67(-3.36%) |
Aug 06, 2007 | 19.63 | 20.07 | 18.98 | 20.00 | 88,604 | +0.30(+1.53%) |
Aug 03, 2007 | 20.15 | 20.83 | 19.70 | 19.70 | 56,508 | -1.13(-5.44%) |
Aug 02, 2007 | 21.24 | 21.37 | 20.46 | 20.83 | 94,142 | -0.38(-1.79%) |