Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.81 | 18.87 | 18.20 | 18.63 | 954,373 | -0.11(-0.58%) |
Oct 30, 2007 | 18.98 | 19.35 | 18.69 | 18.74 | 544,783 | -0.47(-2.46%) |
Oct 29, 2007 | 19.47 | 19.72 | 19.14 | 19.21 | 168,436 | -0.05(-0.25%) |
Oct 26, 2007 | 18.91 | 19.41 | 18.91 | 19.26 | 285,673 | +0.24(+1.28%) |
Oct 25, 2007 | 18.81 | 19.08 | 18.48 | 19.02 | 561,107 | +0.36(+1.95%) |
Oct 24, 2007 | 18.87 | 18.91 | 18.32 | 18.65 | 374,121 | -0.30(-1.60%) |
Oct 23, 2007 | 19.16 | 19.35 | 18.49 | 18.96 | 542,557 | -0.45(-2.33%) |
Oct 22, 2007 | 19.79 | 19.90 | 19.08 | 19.41 | 164,874 | -0.67(-3.32%) |
Oct 19, 2007 | 20.74 | 20.86 | 20.06 | 20.07 | 108,630 | -0.92(-4.40%) |
Oct 18, 2007 | 21.33 | 21.33 | 20.85 | 21.00 | 441,495 | -0.23(-1.08%) |
Oct 17, 2007 | 21.09 | 21.29 | 20.83 | 21.23 | 418,641 | +0.30(+1.45%) |
Oct 16, 2007 | 21.19 | 21.19 | 20.59 | 20.92 | 171,701 | -0.26(-1.21%) |
Oct 15, 2007 | 21.24 | 21.28 | 20.92 | 21.18 | 82,956 | +0.35(+1.68%) |
Oct 12, 2007 | 20.62 | 21.01 | 20.22 | 20.83 | 237,591 | +0.38(+1.85%) |
Oct 11, 2007 | 21.25 | 21.29 | 20.34 | 20.45 | 144,098 | -0.59(-2.82%) |
Oct 10, 2007 | 21.43 | 21.43 | 21.02 | 21.04 | 81,917 | -0.26(-1.20%) |
Oct 09, 2007 | 21.16 | 21.52 | 20.96 | 21.30 | 162,054 | +0.31(+1.48%) |
Oct 08, 2007 | 21.22 | 21.22 | 20.79 | 20.99 | 81,175 | +0.01(+0.06%) |
Oct 05, 2007 | 20.63 | 21.17 | 20.62 | 20.98 | 285,673 | +0.34(+1.67%) |
Oct 04, 2007 | 21.03 | 21.23 | 20.61 | 20.63 | 174,817 | -0.15(-0.75%) |
Oct 03, 2007 | 20.89 | 21.04 | 20.51 | 20.79 | 124,509 | +0.00(+0.00%) |
Oct 02, 2007 | 20.38 | 21.50 | 20.30 | 20.79 | 864,738 | +0.44(+2.19%) |
Oct 01, 2007 | 19.89 | 20.54 | 19.75 | 20.34 | 193,961 | +0.53(+2.65%) |
Sep 28, 2007 | 20.08 | 20.26 | 19.59 | 19.82 | 530,833 | +0.22(+1.10%) |
Sep 27, 2007 | 19.20 | 19.61 | 19.14 | 19.60 | 100,913 | +0.38(+1.96%) |
Sep 26, 2007 | 19.30 | 19.39 | 19.13 | 19.22 | 118,424 | -0.03(-0.17%) |
Sep 25, 2007 | 19.20 | 19.42 | 19.07 | 19.26 | 171,255 | -0.11(-0.59%) |
Sep 24, 2007 | 19.61 | 19.66 | 19.26 | 19.37 | 122,283 | -0.03(-0.17%) |
Sep 21, 2007 | 19.18 | 19.58 | 18.91 | 19.41 | 307,488 | +0.21(+1.09%) |
Sep 20, 2007 | 19.77 | 19.80 | 19.12 | 19.20 | 147,511 | -0.51(-2.56%) |
Sep 19, 2007 | 19.55 | 20.00 | 19.33 | 19.70 | 183,128 | +0.21(+1.07%) |
Sep 18, 2007 | 19.05 | 19.62 | 18.97 | 19.49 | 415,080 | +0.38(+2.01%) |
Sep 17, 2007 | 19.18 | 19.31 | 18.89 | 19.11 | 365,365 | +0.11(+0.57%) |
Sep 14, 2007 | 18.65 | 19.08 | 18.20 | 19.00 | 594,943 | +0.50(+2.69%) |
Sep 13, 2007 | 17.90 | 18.63 | 17.90 | 18.50 | 672,409 | +0.60(+3.35%) |
Sep 12, 2007 | 17.62 | 17.92 | 17.53 | 17.90 | 112,637 | +0.11(+0.64%) |
Sep 11, 2007 | 17.89 | 17.89 | 17.36 | 17.79 | 178,824 | -0.19(-1.05%) |
Sep 10, 2007 | 18.45 | 18.56 | 17.78 | 17.98 | 81,917 | +0.01(+0.04%) |
Sep 07, 2007 | 17.97 | 18.13 | 17.73 | 17.97 | 92,751 | -0.11(-0.60%) |
Sep 06, 2007 | 18.27 | 18.56 | 17.99 | 18.08 | 130,445 | -0.06(-0.33%) |
Sep 05, 2007 | 17.96 | 18.14 | 17.63 | 18.14 | 110,262 | +0.20(+1.13%) |
Sep 04, 2007 | 18.21 | 18.49 | 17.90 | 17.94 | 124,064 | -0.45(-2.45%) |
Aug 31, 2007 | 18.46 | 18.60 | 18.16 | 18.39 | 135,787 | +0.73(+4.16%) |
Aug 30, 2007 | 17.92 | 18.05 | 17.49 | 17.65 | 228,093 | -0.34(-1.87%) |
Aug 29, 2007 | 17.99 | 18.16 | 17.65 | 17.99 | 441,941 | +0.10(+0.57%) |
Aug 28, 2007 | 19.00 | 19.04 | 17.29 | 17.89 | 484,680 | -1.27(-6.61%) |
Aug 27, 2007 | 19.14 | 19.41 | 18.89 | 19.16 | 131,929 | +0.02(+0.11%) |
Aug 24, 2007 | 19.06 | 19.74 | 18.69 | 19.14 | 366,107 | +0.55(+2.94%) |
Aug 23, 2007 | 18.53 | 18.73 | 18.46 | 18.59 | 228,242 | +0.26(+1.43%) |
Aug 22, 2007 | 18.03 | 18.93 | 18.03 | 18.33 | 310,011 | +0.31(+1.72%) |
Aug 21, 2007 | 18.18 | 18.33 | 17.79 | 18.02 | 308,527 | -0.07(-0.41%) |
Aug 20, 2007 | 17.25 | 18.15 | 17.25 | 18.09 | 415,228 | +0.84(+4.88%) |
Aug 17, 2007 | 17.05 | 17.80 | 15.93 | 17.25 | 880,914 | +1.24(+7.74%) |
Aug 16, 2007 | 16.52 | 17.04 | 15.09 | 16.01 | 911,039 | -0.84(-4.96%) |
Aug 15, 2007 | 18.26 | 18.31 | 16.47 | 16.85 | 230,468 | -1.48(-8.05%) |
Aug 14, 2007 | 18.52 | 18.83 | 18.13 | 18.32 | 330,491 | -0.24(-1.31%) |
Aug 13, 2007 | 19.56 | 19.70 | 18.31 | 18.56 | 177,340 | -0.57(-2.99%) |
Aug 10, 2007 | 19.14 | 19.38 | 17.72 | 19.14 | 894,418 | -0.31(-1.59%) |
Aug 09, 2007 | 19.37 | 19.56 | 17.79 | 19.45 | 521,187 | -0.03(-0.14%) |
Aug 08, 2007 | 18.87 | 19.92 | 18.87 | 19.47 | 490,171 | +0.67(+3.58%) |
Aug 07, 2007 | 18.93 | 19.20 | 18.71 | 18.80 | 685,468 | -0.29(-1.52%) |
Aug 06, 2007 | 19.50 | 19.78 | 18.95 | 19.09 | 287,603 | -0.08(-0.42%) |
Aug 03, 2007 | 19.47 | 19.55 | 19.17 | 19.17 | 623,733 | -0.38(-1.96%) |
Aug 02, 2007 | 19.26 | 19.64 | 19.26 | 19.55 | 354,680 | +0.36(+1.86%) |