Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.99 | 24.73 | 23.99 | 24.73 | 243,832 | +0.80(+3.36%) |
Oct 30, 2007 | 23.90 | 24.13 | 23.81 | 23.93 | 153,247 | -0.47(-1.91%) |
Oct 29, 2007 | 24.18 | 24.45 | 24.18 | 24.39 | 177,273 | +0.30(+1.27%) |
Oct 26, 2007 | 23.95 | 24.09 | 23.82 | 24.09 | 91,558 | +0.53(+2.25%) |
Oct 25, 2007 | 23.14 | 23.61 | 22.93 | 23.56 | 216,884 | +0.66(+2.88%) |
Oct 24, 2007 | 22.75 | 22.99 | 22.73 | 22.90 | 237,988 | +0.19(+0.85%) |
Oct 23, 2007 | 22.79 | 22.88 | 22.58 | 22.71 | 131,494 | +0.31(+1.37%) |
Oct 22, 2007 | 22.48 | 22.73 | 22.28 | 22.40 | 489,937 | -0.59(-2.59%) |
Oct 19, 2007 | 23.36 | 23.36 | 22.97 | 22.99 | 165,260 | -0.08(-0.33%) |
Oct 18, 2007 | 22.87 | 23.20 | 22.73 | 23.07 | 110,390 | +0.35(+1.53%) |
Oct 17, 2007 | 23.59 | 23.70 | 22.66 | 22.72 | 165,585 | -0.58(-2.49%) |
Oct 16, 2007 | 23.49 | 23.49 | 23.10 | 23.30 | 139,935 | -0.34(-1.45%) |
Oct 15, 2007 | 24.05 | 24.05 | 23.56 | 23.64 | 330,521 | +0.16(+0.68%) |
Oct 12, 2007 | 23.10 | 23.52 | 23.10 | 23.48 | 185,715 | +0.61(+2.67%) |
Oct 11, 2007 | 22.95 | 23.70 | 22.69 | 22.87 | 403,898 | +0.16(+0.69%) |
Oct 10, 2007 | 22.94 | 23.03 | 22.67 | 22.71 | 161,364 | +0.06(+0.24%) |
Oct 09, 2007 | 22.24 | 22.67 | 22.24 | 22.66 | 161,364 | +0.30(+1.36%) |
Oct 08, 2007 | 22.64 | 22.68 | 22.31 | 22.35 | 180,195 | -0.51(-2.22%) |
Oct 05, 2007 | 22.51 | 22.96 | 22.35 | 22.86 | 147,078 | +0.35(+1.55%) |
Oct 04, 2007 | 21.96 | 22.51 | 21.76 | 22.51 | 411,690 | +0.34(+1.51%) |
Oct 03, 2007 | 22.30 | 22.40 | 22.18 | 22.18 | 196,429 | -0.17(-0.74%) |
Oct 02, 2007 | 22.36 | 22.54 | 22.03 | 22.35 | 353,898 | -0.76(-3.28%) |
Oct 01, 2007 | 23.02 | 23.13 | 22.79 | 23.10 | 283,118 | +0.06(+0.28%) |
Sep 28, 2007 | 22.73 | 23.19 | 22.72 | 23.04 | 699,679 | +0.46(+2.05%) |
Sep 27, 2007 | 22.29 | 22.58 | 22.26 | 22.58 | 339,612 | +0.39(+1.73%) |
Sep 26, 2007 | 22.19 | 22.33 | 22.02 | 22.19 | 568,509 | +0.09(+0.42%) |
Sep 25, 2007 | 21.86 | 22.18 | 21.73 | 22.10 | 363,963 | +0.09(+0.39%) |
Sep 24, 2007 | 21.73 | 22.19 | 21.70 | 22.01 | 654,224 | +0.34(+1.58%) |
Sep 21, 2007 | 21.74 | 21.78 | 21.53 | 21.67 | 281,819 | -0.03(-0.13%) |
Sep 20, 2007 | 21.47 | 21.78 | 21.45 | 21.70 | 373,703 | +0.67(+3.16%) |
Sep 19, 2007 | 21.08 | 21.25 | 20.91 | 21.03 | 364,612 | +0.35(+1.67%) |
Sep 18, 2007 | 20.28 | 20.75 | 19.92 | 20.69 | 282,793 | +0.58(+2.86%) |
Sep 17, 2007 | 20.24 | 20.41 | 20.08 | 20.11 | 184,741 | -0.03(-0.14%) |
Sep 14, 2007 | 20.33 | 20.55 | 20.05 | 20.14 | 224,351 | -0.25(-1.22%) |
Sep 13, 2007 | 20.23 | 20.57 | 20.11 | 20.39 | 149,026 | +0.06(+0.30%) |
Sep 12, 2007 | 20.14 | 20.33 | 20.02 | 20.33 | 260,066 | +0.12(+0.61%) |
Sep 11, 2007 | 19.94 | 20.30 | 19.82 | 20.20 | 162,987 | +0.36(+1.80%) |
Sep 10, 2007 | 19.92 | 19.96 | 19.65 | 19.85 | 308,118 | +0.12(+0.61%) |
Sep 07, 2007 | 19.99 | 20.11 | 19.60 | 19.73 | 293,832 | -0.07(-0.36%) |
Sep 06, 2007 | 19.14 | 19.80 | 19.14 | 19.80 | 387,664 | +0.88(+4.64%) |
Sep 05, 2007 | 18.90 | 19.02 | 18.76 | 18.92 | 152,922 | -0.12(-0.62%) |
Sep 04, 2007 | 18.54 | 19.07 | 18.52 | 19.04 | 172,078 | +0.57(+3.07%) |
Aug 31, 2007 | 18.16 | 18.56 | 18.16 | 18.47 | 186,364 | +0.49(+2.71%) |
Aug 30, 2007 | 17.79 | 18.13 | 17.73 | 17.98 | 97,727 | +0.09(+0.50%) |
Aug 29, 2007 | 17.71 | 18.07 | 17.71 | 17.89 | 306,495 | +0.25(+1.40%) |
Aug 28, 2007 | 17.83 | 17.99 | 17.56 | 17.65 | 314,287 | -0.32(-1.80%) |
Aug 27, 2007 | 18.09 | 18.37 | 17.89 | 17.97 | 271,430 | -0.05(-0.29%) |
Aug 24, 2007 | 17.74 | 18.18 | 17.68 | 18.02 | 162,987 | +0.34(+1.93%) |
Aug 23, 2007 | 17.86 | 18.02 | 17.56 | 17.68 | 159,416 | -0.01(-0.07%) |
Aug 22, 2007 | 17.49 | 17.78 | 17.40 | 17.69 | 153,247 | +0.52(+3.01%) |
Aug 21, 2007 | 16.86 | 17.23 | 16.86 | 17.18 | 131,818 | +0.36(+2.12%) |
Aug 20, 2007 | 16.86 | 17.28 | 16.63 | 16.82 | 365,586 | +0.11(+0.65%) |
Aug 17, 2007 | 16.96 | 17.22 | 16.64 | 16.71 | 342,534 | +0.08(+0.50%) |
Aug 16, 2007 | 17.40 | 17.43 | 16.51 | 16.63 | 401,625 | -1.07(-6.06%) |
Aug 15, 2007 | 18.15 | 18.15 | 17.68 | 17.70 | 204,221 | -0.53(-2.92%) |
Aug 14, 2007 | 18.70 | 18.70 | 18.17 | 18.23 | 174,351 | -0.44(-2.37%) |
Aug 13, 2007 | 19.02 | 19.02 | 18.55 | 18.68 | 169,156 | -0.29(-1.53%) |
Aug 10, 2007 | 18.77 | 19.13 | 18.70 | 18.97 | 192,533 | +0.05(+0.26%) |
Aug 09, 2007 | 18.85 | 19.03 | 18.57 | 18.92 | 143,832 | -0.30(-1.55%) |
Aug 08, 2007 | 18.97 | 19.34 | 18.97 | 19.22 | 211,040 | +0.44(+2.36%) |
Aug 07, 2007 | 18.91 | 18.91 | 18.56 | 18.77 | 367,859 | -0.43(-2.25%) |
Aug 06, 2007 | 19.53 | 19.55 | 18.91 | 19.20 | 252,598 | -0.45(-2.30%) |
Aug 03, 2007 | 19.69 | 19.73 | 19.59 | 19.66 | 120,130 | -0.01(-0.04%) |
Aug 02, 2007 | 19.63 | 19.80 | 19.48 | 19.67 | 145,130 | +0.04(+0.19%) |