Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.80 | 18.31 | 17.53 | 18.26 | 190,429 | +0.49(+2.79%) |
Oct 30, 2007 | 17.73 | 18.09 | 17.73 | 17.76 | 151,689 | +0.00(+0.00%) |
Oct 29, 2007 | 17.91 | 18.11 | 17.64 | 17.76 | 129,902 | -0.16(-0.89%) |
Oct 26, 2007 | 17.43 | 17.96 | 17.38 | 17.92 | 261,423 | +0.59(+3.39%) |
Oct 25, 2007 | 17.07 | 18.08 | 16.87 | 17.33 | 240,344 | +0.25(+1.48%) |
Oct 24, 2007 | 16.95 | 17.36 | 16.38 | 17.08 | 164,593 | +0.09(+0.55%) |
Oct 23, 2007 | 16.91 | 17.37 | 16.64 | 16.99 | 189,667 | +0.25(+1.51%) |
Oct 22, 2007 | 16.49 | 17.37 | 16.32 | 16.73 | 254,458 | -0.02(-0.11%) |
Oct 19, 2007 | 17.83 | 17.83 | 16.33 | 16.75 | 498,156 | -1.08(-6.07%) |
Oct 18, 2007 | 18.14 | 18.86 | 17.73 | 17.84 | 294,590 | -0.45(-2.45%) |
Oct 17, 2007 | 18.96 | 19.09 | 17.97 | 18.28 | 187,596 | -0.46(-2.44%) |
Oct 16, 2007 | 18.89 | 19.01 | 18.59 | 18.74 | 226,042 | -0.27(-1.42%) |
Oct 15, 2007 | 18.98 | 19.07 | 18.62 | 19.01 | 291,234 | +0.02(+0.10%) |
Oct 12, 2007 | 19.04 | 19.12 | 18.85 | 18.99 | 355,019 | -0.12(-0.63%) |
Oct 11, 2007 | 18.84 | 19.39 | 18.71 | 19.12 | 443,117 | +0.27(+1.44%) |
Oct 10, 2007 | 18.70 | 19.12 | 18.59 | 18.84 | 309,279 | +0.05(+0.25%) |
Oct 09, 2007 | 18.46 | 19.07 | 17.95 | 18.80 | 484,037 | +0.29(+1.56%) |
Oct 08, 2007 | 17.27 | 18.87 | 17.23 | 18.51 | 545,341 | -0.14(-0.75%) |
Oct 05, 2007 | 17.69 | 19.08 | 17.68 | 18.65 | 848,314 | +1.10(+6.28%) |
Oct 04, 2007 | 19.28 | 19.39 | 17.26 | 17.55 | 523,002 | -1.65(-8.60%) |
Oct 03, 2007 | 19.68 | 19.83 | 18.98 | 19.20 | 350,787 | -0.57(-2.88%) |
Oct 02, 2007 | 20.04 | 20.26 | 19.63 | 19.77 | 215,231 | -0.21(-1.03%) |
Oct 01, 2007 | 20.33 | 20.50 | 19.81 | 19.97 | 245,128 | -0.34(-1.65%) |
Sep 28, 2007 | 20.40 | 20.65 | 19.82 | 20.31 | 224,015 | -0.31(-1.49%) |
Sep 27, 2007 | 20.94 | 21.18 | 20.52 | 20.62 | 92,454 | -0.36(-1.73%) |
Sep 26, 2007 | 20.86 | 21.16 | 20.76 | 20.98 | 126,043 | +0.28(+1.35%) |
Sep 25, 2007 | 21.71 | 21.73 | 20.49 | 20.70 | 235,977 | -1.23(-5.62%) |
Sep 24, 2007 | 21.70 | 22.29 | 21.50 | 21.93 | 191,497 | +0.26(+1.21%) |
Sep 21, 2007 | 21.51 | 22.41 | 21.51 | 21.67 | 263,601 | +0.30(+1.40%) |
Sep 20, 2007 | 21.72 | 21.78 | 20.91 | 21.37 | 217,968 | -0.41(-1.89%) |
Sep 19, 2007 | 20.63 | 21.88 | 19.92 | 21.78 | 397,720 | +1.40(+6.87%) |
Sep 18, 2007 | 20.75 | 20.75 | 19.77 | 20.38 | 317,738 | -0.21(-1.04%) |
Sep 17, 2007 | 20.88 | 21.05 | 19.99 | 20.60 | 199,146 | -0.43(-2.04%) |
Sep 14, 2007 | 20.20 | 21.45 | 20.02 | 21.03 | 212,125 | +0.56(+2.74%) |
Sep 13, 2007 | 20.11 | 20.81 | 19.95 | 20.47 | 202,893 | +0.53(+2.67%) |
Sep 12, 2007 | 20.66 | 20.85 | 19.67 | 19.94 | 281,960 | -0.89(-4.26%) |
Sep 11, 2007 | 20.05 | 21.47 | 19.67 | 20.82 | 383,865 | +0.80(+4.01%) |
Sep 10, 2007 | 20.06 | 20.16 | 19.54 | 20.02 | 366,989 | +0.04(+0.19%) |
Sep 07, 2007 | 20.39 | 20.42 | 19.88 | 19.98 | 221,126 | -0.55(-2.68%) |
Sep 06, 2007 | 20.58 | 21.28 | 20.39 | 20.53 | 290,839 | +0.02(+0.09%) |
Sep 05, 2007 | 20.10 | 20.60 | 19.83 | 20.52 | 362,792 | +0.30(+1.48%) |
Sep 04, 2007 | 20.36 | 20.62 | 20.03 | 20.22 | 451,273 | -0.07(-0.37%) |
Aug 31, 2007 | 20.00 | 20.49 | 19.69 | 20.29 | 565,365 | +0.64(+3.28%) |
Aug 30, 2007 | 20.52 | 21.20 | 19.39 | 19.65 | 1,482,927 | -2.60(-11.70%) |
Aug 29, 2007 | 22.51 | 22.64 | 21.69 | 22.25 | 251,175 | -0.07(-0.29%) |
Aug 28, 2007 | 21.75 | 22.57 | 21.60 | 22.32 | 404,394 | +0.47(+2.14%) |
Aug 27, 2007 | 21.26 | 22.06 | 21.26 | 21.85 | 348,983 | +0.62(+2.90%) |
Aug 24, 2007 | 21.25 | 21.64 | 21.17 | 21.23 | 207,438 | +0.00(+0.00%) |
Aug 23, 2007 | 21.59 | 21.75 | 20.91 | 21.23 | 209,198 | -0.35(-1.64%) |
Aug 22, 2007 | 21.69 | 22.14 | 21.27 | 21.59 | 259,651 | +0.19(+0.87%) |
Aug 21, 2007 | 21.79 | 22.09 | 21.30 | 21.40 | 424,455 | -0.54(-2.47%) |
Aug 20, 2007 | 22.47 | 22.90 | 21.89 | 21.94 | 213,085 | -0.36(-1.63%) |
Aug 17, 2007 | 23.76 | 23.77 | 21.96 | 22.31 | 328,914 | -0.27(-1.20%) |
Aug 16, 2007 | 23.05 | 23.64 | 22.14 | 22.58 | 319,100 | -0.63(-2.70%) |
Aug 15, 2007 | 22.35 | 24.28 | 22.10 | 23.20 | 733,719 | +0.99(+4.45%) |
Aug 14, 2007 | 24.45 | 24.71 | 21.69 | 22.21 | 449,684 | -2.07(-8.53%) |
Aug 13, 2007 | 24.41 | 25.60 | 23.94 | 24.29 | 892,081 | -0.12(-0.50%) |
Aug 10, 2007 | 24.38 | 25.38 | 23.80 | 24.41 | 1,174,249 | -0.39(-1.58%) |
Aug 09, 2007 | 27.10 | 29.21 | 24.03 | 24.80 | 4,175,924 | -10.74(-30.23%) |
Aug 08, 2007 | 33.40 | 35.79 | 33.40 | 35.54 | 622,700 | +2.50(+7.57%) |
Aug 07, 2007 | 31.15 | 33.68 | 30.99 | 33.04 | 666,594 | +1.92(+6.18%) |
Aug 06, 2007 | 31.09 | 31.61 | 29.57 | 31.12 | 478,954 | +0.24(+0.79%) |
Aug 03, 2007 | 30.83 | 31.44 | 30.28 | 30.88 | 423,328 | +0.07(+0.24%) |
Aug 02, 2007 | 31.15 | 31.69 | 30.68 | 30.80 | 192,142 | -0.22(-0.72%) |