Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.81 | 17.96 | 17.57 | 17.92 | 2,233,738 | +0.14(+0.81%) |
Oct 30, 2007 | 17.78 | 17.81 | 17.65 | 17.77 | 1,511,527 | -0.13(-0.71%) |
Oct 29, 2007 | 17.84 | 17.98 | 17.68 | 17.90 | 1,297,171 | -0.01(-0.04%) |
Oct 26, 2007 | 17.80 | 17.97 | 17.73 | 17.91 | 1,196,775 | +0.17(+0.95%) |
Oct 25, 2007 | 17.87 | 17.96 | 17.50 | 17.74 | 2,544,367 | -0.26(-1.46%) |
Oct 24, 2007 | 18.28 | 18.29 | 17.47 | 18.00 | 5,672,870 | -0.61(-3.26%) |
Oct 23, 2007 | 19.04 | 19.07 | 18.37 | 18.61 | 2,334,339 | -0.35(-1.85%) |
Oct 22, 2007 | 18.22 | 19.09 | 18.15 | 18.96 | 1,897,876 | +0.64(+3.49%) |
Oct 19, 2007 | 18.33 | 18.54 | 18.14 | 18.32 | 1,605,002 | -0.02(-0.13%) |
Oct 18, 2007 | 18.60 | 18.72 | 18.32 | 18.35 | 1,122,323 | -0.34(-1.84%) |
Oct 17, 2007 | 18.52 | 18.82 | 18.43 | 18.69 | 1,049,575 | +0.14(+0.73%) |
Oct 16, 2007 | 18.75 | 18.82 | 18.52 | 18.56 | 1,043,173 | -0.29(-1.53%) |
Oct 15, 2007 | 18.91 | 19.00 | 18.61 | 18.84 | 982,674 | -0.09(-0.46%) |
Oct 12, 2007 | 18.93 | 19.14 | 18.77 | 18.93 | 709,353 | -0.02(-0.08%) |
Oct 11, 2007 | 19.37 | 19.40 | 18.69 | 18.95 | 2,520,428 | -0.52(-2.67%) |
Oct 10, 2007 | 19.75 | 19.83 | 19.40 | 19.47 | 1,189,087 | -0.35(-1.77%) |
Oct 09, 2007 | 19.75 | 19.82 | 19.51 | 19.82 | 915,876 | +0.15(+0.77%) |
Oct 08, 2007 | 19.97 | 19.97 | 19.53 | 19.67 | 927,262 | -0.35(-1.76%) |
Oct 05, 2007 | 19.63 | 20.06 | 19.63 | 20.02 | 1,516,219 | +0.42(+2.12%) |
Oct 04, 2007 | 19.53 | 19.96 | 19.53 | 19.60 | 1,549,752 | +0.11(+0.57%) |
Oct 03, 2007 | 19.20 | 19.57 | 19.15 | 19.49 | 1,376,980 | +0.13(+0.66%) |
Oct 02, 2007 | 19.33 | 19.58 | 19.09 | 19.36 | 3,047,694 | +0.06(+0.29%) |
Oct 01, 2007 | 18.76 | 19.39 | 18.76 | 19.31 | 1,457,415 | +0.56(+2.98%) |
Sep 28, 2007 | 18.94 | 19.01 | 18.75 | 18.75 | 777,280 | -0.25(-1.30%) |
Sep 27, 2007 | 18.81 | 19.01 | 18.68 | 19.00 | 829,321 | +0.18(+0.93%) |
Sep 26, 2007 | 18.36 | 19.04 | 18.36 | 18.82 | 1,426,221 | +0.52(+2.84%) |
Sep 25, 2007 | 18.52 | 18.52 | 18.11 | 18.30 | 2,376,748 | -0.48(-2.55%) |
Sep 24, 2007 | 19.33 | 19.43 | 18.78 | 18.78 | 1,398,497 | -0.65(-3.33%) |
Sep 21, 2007 | 19.39 | 19.50 | 19.31 | 19.43 | 1,084,616 | +0.12(+0.62%) |
Sep 20, 2007 | 19.51 | 19.51 | 19.25 | 19.31 | 875,398 | -0.26(-1.31%) |
Sep 19, 2007 | 19.90 | 19.92 | 19.51 | 19.56 | 1,389,837 | -0.23(-1.17%) |
Sep 18, 2007 | 19.15 | 19.91 | 19.11 | 19.79 | 1,365,817 | +0.72(+3.77%) |
Sep 17, 2007 | 19.32 | 19.39 | 19.07 | 19.07 | 751,298 | -0.30(-1.57%) |
Sep 14, 2007 | 19.04 | 19.42 | 18.93 | 19.38 | 700,301 | +0.30(+1.59%) |
Sep 13, 2007 | 18.95 | 19.23 | 18.85 | 19.07 | 794,000 | +0.20(+1.06%) |
Sep 12, 2007 | 19.09 | 19.17 | 18.84 | 18.88 | 886,951 | -0.25(-1.30%) |
Sep 11, 2007 | 19.07 | 19.39 | 19.06 | 19.12 | 1,009,829 | +0.10(+0.55%) |
Sep 10, 2007 | 19.38 | 19.48 | 18.75 | 19.02 | 1,477,258 | -0.31(-1.61%) |
Sep 07, 2007 | 19.75 | 19.92 | 19.23 | 19.33 | 1,096,425 | -0.63(-3.16%) |
Sep 06, 2007 | 19.87 | 19.98 | 19.64 | 19.96 | 1,076,681 | +0.18(+0.89%) |
Sep 05, 2007 | 19.99 | 20.04 | 19.75 | 19.79 | 937,483 | -0.26(-1.31%) |
Sep 04, 2007 | 19.82 | 20.09 | 19.81 | 20.05 | 1,102,340 | +0.14(+0.68%) |
Aug 31, 2007 | 20.13 | 20.17 | 19.79 | 19.91 | 1,148,451 | -0.02(-0.12%) |
Aug 30, 2007 | 19.77 | 20.15 | 19.77 | 19.94 | 1,381,283 | +0.02(+0.12%) |
Aug 29, 2007 | 19.85 | 19.97 | 19.77 | 19.91 | 1,322,340 | +0.14(+0.73%) |
Aug 28, 2007 | 19.99 | 20.03 | 19.75 | 19.77 | 1,603,130 | -0.22(-1.08%) |
Aug 27, 2007 | 20.26 | 20.26 | 19.97 | 19.99 | 868,427 | -0.26(-1.30%) |
Aug 24, 2007 | 20.15 | 20.43 | 20.03 | 20.25 | 1,098,030 | +0.03(+0.16%) |
Aug 23, 2007 | 20.79 | 20.91 | 20.05 | 20.22 | 1,408,445 | -0.55(-2.65%) |
Aug 22, 2007 | 21.02 | 21.12 | 20.50 | 20.77 | 913,344 | -0.10(-0.50%) |
Aug 21, 2007 | 20.71 | 20.98 | 20.53 | 20.87 | 820,444 | +0.05(+0.23%) |
Aug 20, 2007 | 21.03 | 21.32 | 20.74 | 20.82 | 1,171,861 | +0.02(+0.12%) |
Aug 17, 2007 | 21.14 | 21.50 | 20.54 | 20.80 | 1,517,345 | +0.14(+0.70%) |
Aug 16, 2007 | 19.99 | 20.77 | 19.91 | 20.66 | 2,044,576 | +0.55(+2.74%) |
Aug 15, 2007 | 20.19 | 20.73 | 20.08 | 20.11 | 1,024,308 | -0.20(-0.98%) |
Aug 14, 2007 | 20.66 | 20.76 | 20.08 | 20.31 | 1,778,871 | -0.42(-2.00%) |
Aug 13, 2007 | 21.18 | 21.38 | 20.54 | 20.72 | 2,349,505 | -0.30(-1.44%) |
Aug 10, 2007 | 21.86 | 22.37 | 20.86 | 21.02 | 3,216,523 | -1.28(-5.73%) |
Aug 09, 2007 | 21.50 | 22.56 | 21.50 | 22.30 | 3,852,177 | +0.32(+1.45%) |
Aug 08, 2007 | 21.23 | 22.46 | 20.90 | 21.98 | 3,507,667 | +0.66(+3.07%) |
Aug 07, 2007 | 20.46 | 21.35 | 20.40 | 21.33 | 2,563,048 | +0.89(+4.38%) |
Aug 06, 2007 | 20.09 | 20.55 | 19.86 | 20.43 | 2,625,216 | +0.50(+2.48%) |
Aug 03, 2007 | 20.06 | 20.55 | 19.82 | 19.94 | 2,429,616 | +0.02(+0.08%) |
Aug 02, 2007 | 19.81 | 20.05 | 19.71 | 19.92 | 1,070,272 | +0.12(+0.61%) |