Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.88 | 20.06 | 19.84 | 20.01 | 8,100 | +0.20(+1.01%) |
Oct 30, 2007 | 19.85 | 19.92 | 19.81 | 19.81 | 27,500 | +0.03(+0.15%) |
Oct 29, 2007 | 19.85 | 19.87 | 19.75 | 19.78 | 7,200 | +0.11(+0.56%) |
Oct 26, 2007 | 19.56 | 19.67 | 19.55 | 19.67 | 11,300 | +0.27(+1.39%) |
Oct 25, 2007 | 19.32 | 19.43 | 19.25 | 19.40 | 6,800 | +0.31(+1.62%) |
Oct 24, 2007 | 19.05 | 19.13 | 18.95 | 19.09 | 4,700 | +0.04(+0.21%) |
Oct 23, 2007 | 19.08 | 19.13 | 18.98 | 19.05 | 4,800 | -0.01(-0.05%) |
Oct 22, 2007 | 18.74 | 19.07 | 18.73 | 19.06 | 7,300 | +0.13(+0.69%) |
Oct 19, 2007 | 19.30 | 19.30 | 18.93 | 18.93 | 5,400 | -0.43(-2.22%) |
Oct 18, 2007 | 19.41 | 19.47 | 19.33 | 19.36 | 12,100 | -0.02(-0.10%) |
Oct 17, 2007 | 19.39 | 19.39 | 19.25 | 19.38 | 7,800 | +0.00(+0.00%) |
Oct 16, 2007 | 19.52 | 19.56 | 19.38 | 19.38 | 7,800 | -0.12(-0.62%) |
Oct 15, 2007 | 19.71 | 19.72 | 19.49 | 19.50 | 9,700 | -0.26(-1.32%) |
Oct 12, 2007 | 19.75 | 19.86 | 19.75 | 19.76 | 11,900 | +0.05(+0.25%) |
Oct 11, 2007 | 19.80 | 19.92 | 19.69 | 19.71 | 4,700 | +0.03(+0.15%) |
Oct 10, 2007 | 19.69 | 19.73 | 19.64 | 19.68 | 7,200 | -0.12(-0.61%) |
Oct 09, 2007 | 19.61 | 19.82 | 19.59 | 19.80 | 10,800 | +0.25(+1.28%) |
Oct 08, 2007 | 19.65 | 19.69 | 19.52 | 19.55 | 11,100 | -0.07(-0.36%) |
Oct 05, 2007 | 19.58 | 19.73 | 19.58 | 19.62 | 12,900 | +0.14(+0.72%) |
Oct 04, 2007 | 19.33 | 19.48 | 19.33 | 19.48 | 4,800 | +0.18(+0.93%) |
Oct 03, 2007 | 19.20 | 19.30 | 19.20 | 19.30 | 4,200 | -0.02(-0.09%) |
Oct 02, 2007 | 19.34 | 19.38 | 19.22 | 19.32 | 7,700 | -0.00(-0.01%) |
Oct 01, 2007 | 19.13 | 19.35 | 18.92 | 19.32 | 7,800 | +0.31(+1.63%) |
Sep 28, 2007 | 19.27 | 19.27 | 19.01 | 19.01 | 3,100 | -0.25(-1.30%) |
Sep 27, 2007 | 19.36 | 19.36 | 19.21 | 19.26 | 5,700 | -0.10(-0.52%) |
Sep 26, 2007 | 19.24 | 19.39 | 19.24 | 19.36 | 5,600 | +0.20(+1.04%) |
Sep 25, 2007 | 19.24 | 19.26 | 19.13 | 19.16 | 14,500 | +0.00(+0.00%) |
Sep 24, 2007 | 19.15 | 19.31 | 19.15 | 19.16 | 14,700 | -0.03(-0.16%) |
Sep 21, 2007 | 19.18 | 19.25 | 19.17 | 19.19 | 9,100 | +0.00(+0.00%) |
Sep 20, 2007 | 19.35 | 19.36 | 19.14 | 19.19 | 12,500 | -0.14(-0.72%) |
Sep 19, 2007 | 19.18 | 19.43 | 19.18 | 19.33 | 13,200 | +0.28(+1.47%) |
Sep 18, 2007 | 18.71 | 19.05 | 18.67 | 19.05 | 7,400 | +0.45(+2.42%) |
Sep 17, 2007 | 18.66 | 18.67 | 18.59 | 18.60 | 2,800 | -0.13(-0.69%) |
Sep 14, 2007 | 18.58 | 18.75 | 18.56 | 18.73 | 4,000 | +0.02(+0.11%) |
Sep 13, 2007 | 18.69 | 18.73 | 18.63 | 18.71 | 4,400 | +0.08(+0.43%) |
Sep 12, 2007 | 18.52 | 18.66 | 18.49 | 18.63 | 3,200 | +0.09(+0.48%) |
Sep 11, 2007 | 18.41 | 18.54 | 18.41 | 18.54 | 6,400 | +0.15(+0.82%) |
Sep 10, 2007 | 18.50 | 18.50 | 18.29 | 18.39 | 9,400 | -0.02(-0.11%) |
Sep 07, 2007 | 18.52 | 18.52 | 18.33 | 18.41 | 10,800 | -0.27(-1.45%) |
Sep 06, 2007 | 18.45 | 18.71 | 18.45 | 18.68 | 40,400 | +0.08(+0.43%) |
Sep 05, 2007 | 18.50 | 18.60 | 18.45 | 18.60 | 5,500 | -0.19(-1.01%) |
Sep 04, 2007 | 18.50 | 18.84 | 18.50 | 18.79 | 14,400 | +0.29(+1.57%) |
Aug 31, 2007 | 18.57 | 18.62 | 18.39 | 18.50 | 6,500 | +0.01(+0.05%) |
Aug 30, 2007 | 18.47 | 18.68 | 18.39 | 18.49 | 7,300 | -0.10(-0.54%) |
Aug 29, 2007 | 18.28 | 18.64 | 18.25 | 18.59 | 7,500 | +0.44(+2.42%) |
Aug 28, 2007 | 18.50 | 18.51 | 18.15 | 18.15 | 14,400 | -0.34(-1.84%) |
Aug 27, 2007 | 18.95 | 18.95 | 18.48 | 18.49 | 6,600 | -0.50(-2.63%) |
Aug 24, 2007 | 18.77 | 19.03 | 18.77 | 18.99 | 7,100 | +0.17(+0.90%) |
Aug 23, 2007 | 18.94 | 18.94 | 18.77 | 18.82 | 59,700 | +0.03(+0.16%) |
Aug 22, 2007 | 18.80 | 18.80 | 18.56 | 18.79 | 19,200 | +0.26(+1.40%) |
Aug 21, 2007 | 18.47 | 18.69 | 18.47 | 18.53 | 5,200 | +0.04(+0.22%) |
Aug 20, 2007 | 18.57 | 18.57 | 18.27 | 18.49 | 5,100 | +0.04(+0.22%) |
Aug 17, 2007 | 18.62 | 18.64 | 18.05 | 18.45 | 9,300 | +0.36(+1.99%) |
Aug 16, 2007 | 17.90 | 18.09 | 17.44 | 18.09 | 43,900 | +0.11(+0.61%) |
Aug 15, 2007 | 18.20 | 18.49 | 17.98 | 17.98 | 191,900 | -0.32(-1.75%) |
Aug 14, 2007 | 18.56 | 18.59 | 18.26 | 18.30 | 10,100 | -0.27(-1.45%) |
Aug 13, 2007 | 18.71 | 18.82 | 18.57 | 18.57 | 13,800 | +0.05(+0.27%) |
Aug 10, 2007 | 18.06 | 18.67 | 18.02 | 18.52 | 269,900 | +0.15(+0.82%) |
Aug 09, 2007 | 18.63 | 18.79 | 18.33 | 18.37 | 15,200 | -0.57(-3.01%) |
Aug 08, 2007 | 19.01 | 19.14 | 18.68 | 18.94 | 29,500 | +0.00(+0.00%) |
Aug 07, 2007 | 18.54 | 18.97 | 18.54 | 18.94 | 31,900 | +0.30(+1.61%) |
Aug 06, 2007 | 18.21 | 18.64 | 17.95 | 18.64 | 69,500 | +0.39(+2.14%) |
Aug 03, 2007 | 18.54 | 18.90 | 18.25 | 18.25 | 7,700 | -0.65(-3.44%) |
Aug 02, 2007 | 18.87 | 19.03 | 18.71 | 18.90 | 44,200 | +0.21(+1.12%) |