Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.28 | 21.19 | 19.00 | 20.34 | 2,283,827 | +2.76(+15.70%) |
Oct 30, 2007 | 17.63 | 17.81 | 17.51 | 17.58 | 446,636 | -0.05(-0.28%) |
Oct 29, 2007 | 17.91 | 18.08 | 17.62 | 17.63 | 657,827 | -0.28(-1.56%) |
Oct 26, 2007 | 18.25 | 18.29 | 17.73 | 17.91 | 488,366 | -0.19(-1.05%) |
Oct 25, 2007 | 18.25 | 18.67 | 17.65 | 18.10 | 577,921 | -0.10(-0.55%) |
Oct 24, 2007 | 18.14 | 18.30 | 17.93 | 18.20 | 369,375 | -0.13(-0.71%) |
Oct 23, 2007 | 18.37 | 18.50 | 17.98 | 18.33 | 125,318 | +0.14(+0.77%) |
Oct 22, 2007 | 17.76 | 18.31 | 17.57 | 18.19 | 203,600 | +0.17(+0.94%) |
Oct 19, 2007 | 18.35 | 18.84 | 17.89 | 18.02 | 240,296 | -0.35(-1.91%) |
Oct 18, 2007 | 18.66 | 18.82 | 18.17 | 18.37 | 217,183 | -0.44(-2.34%) |
Oct 17, 2007 | 18.26 | 19.12 | 18.26 | 18.81 | 805,944 | +0.79(+4.38%) |
Oct 16, 2007 | 18.70 | 18.78 | 17.65 | 18.02 | 803,067 | -0.69(-3.69%) |
Oct 15, 2007 | 19.48 | 19.51 | 18.57 | 18.71 | 346,610 | -0.84(-4.30%) |
Oct 12, 2007 | 19.00 | 19.87 | 18.82 | 19.55 | 435,607 | +0.03(+0.15%) |
Oct 11, 2007 | 20.20 | 20.24 | 19.07 | 19.52 | 493,930 | -0.71(-3.51%) |
Oct 10, 2007 | 20.21 | 20.41 | 19.98 | 20.23 | 167,681 | -0.10(-0.49%) |
Oct 09, 2007 | 20.42 | 21.00 | 20.02 | 20.33 | 671,730 | +0.03(+0.15%) |
Oct 08, 2007 | 20.40 | 20.49 | 20.06 | 20.30 | 163,291 | -0.04(-0.20%) |
Oct 05, 2007 | 19.99 | 20.39 | 19.89 | 20.34 | 436,988 | +0.61(+3.09%) |
Oct 04, 2007 | 19.50 | 20.00 | 19.29 | 19.73 | 515,389 | +0.34(+1.75%) |
Oct 03, 2007 | 18.99 | 19.65 | 18.89 | 19.39 | 733,393 | +0.42(+2.21%) |
Oct 02, 2007 | 18.89 | 18.97 | 18.63 | 18.97 | 174,625 | +0.10(+0.53%) |
Oct 01, 2007 | 18.52 | 18.95 | 18.41 | 18.87 | 177,385 | +0.35(+1.89%) |
Sep 28, 2007 | 18.90 | 19.00 | 18.28 | 18.52 | 411,690 | -0.24(-1.28%) |
Sep 27, 2007 | 18.91 | 18.94 | 18.65 | 18.76 | 107,818 | -0.13(-0.69%) |
Sep 26, 2007 | 18.62 | 18.92 | 18.52 | 18.89 | 290,433 | +0.42(+2.27%) |
Sep 25, 2007 | 17.92 | 18.56 | 17.80 | 18.47 | 143,978 | +0.41(+2.27%) |
Sep 24, 2007 | 18.63 | 18.97 | 18.03 | 18.06 | 179,168 | -0.61(-3.27%) |
Sep 21, 2007 | 19.34 | 19.34 | 18.60 | 18.67 | 278,757 | -0.50(-2.61%) |
Sep 20, 2007 | 18.99 | 19.50 | 18.70 | 19.17 | 142,775 | +0.12(+0.63%) |
Sep 19, 2007 | 19.12 | 19.48 | 18.82 | 19.05 | 316,308 | +0.06(+0.32%) |
Sep 18, 2007 | 18.90 | 19.00 | 18.43 | 18.99 | 303,938 | +0.45(+2.43%) |
Sep 17, 2007 | 18.17 | 18.68 | 17.93 | 18.54 | 318,927 | +0.28(+1.53%) |
Sep 14, 2007 | 17.98 | 18.49 | 17.68 | 18.26 | 406,967 | -0.74(-3.89%) |
Sep 13, 2007 | 18.57 | 19.34 | 18.42 | 19.00 | 219,560 | +0.48(+2.59%) |
Sep 12, 2007 | 18.70 | 18.70 | 18.30 | 18.52 | 76,950 | -0.20(-1.07%) |
Sep 11, 2007 | 18.50 | 18.90 | 18.42 | 18.72 | 125,878 | +0.29(+1.57%) |
Sep 10, 2007 | 18.85 | 18.98 | 18.18 | 18.43 | 159,280 | -0.38(-2.02%) |
Sep 07, 2007 | 18.70 | 19.45 | 18.32 | 18.81 | 203,875 | -0.20(-1.05%) |
Sep 06, 2007 | 18.79 | 19.01 | 18.61 | 19.01 | 83,048 | +0.32(+1.71%) |
Sep 05, 2007 | 18.54 | 19.00 | 18.38 | 18.69 | 266,672 | -0.14(-0.74%) |
Sep 04, 2007 | 19.00 | 19.16 | 18.65 | 18.83 | 225,120 | -0.22(-1.15%) |
Aug 31, 2007 | 19.39 | 19.65 | 19.00 | 19.05 | 96,531 | -0.02(-0.10%) |
Aug 30, 2007 | 18.82 | 19.70 | 18.75 | 19.07 | 354,563 | +0.03(+0.16%) |
Aug 29, 2007 | 18.48 | 19.05 | 18.43 | 19.04 | 431,072 | +0.70(+3.82%) |
Aug 28, 2007 | 18.17 | 18.70 | 18.10 | 18.34 | 118,551 | +0.01(+0.05%) |
Aug 27, 2007 | 18.66 | 18.83 | 18.20 | 18.33 | 92,732 | -0.59(-3.12%) |
Aug 24, 2007 | 18.29 | 18.95 | 17.81 | 18.92 | 130,239 | +0.63(+3.44%) |
Aug 23, 2007 | 18.84 | 18.84 | 17.96 | 18.29 | 92,047 | -0.40(-2.14%) |
Aug 22, 2007 | 18.90 | 18.94 | 18.54 | 18.69 | 97,651 | -0.01(-0.05%) |
Aug 21, 2007 | 18.46 | 19.04 | 18.35 | 18.70 | 249,969 | -0.20(-1.06%) |
Aug 20, 2007 | 18.47 | 18.90 | 18.31 | 18.90 | 108,572 | +0.47(+2.55%) |
Aug 17, 2007 | 18.20 | 18.75 | 17.97 | 18.43 | 306,374 | +0.59(+3.31%) |
Aug 16, 2007 | 16.94 | 17.94 | 16.67 | 17.84 | 427,718 | +0.84(+4.94%) |
Aug 15, 2007 | 17.37 | 18.02 | 16.70 | 17.00 | 384,195 | -0.61(-3.46%) |
Aug 14, 2007 | 17.94 | 18.23 | 17.27 | 17.61 | 233,045 | -0.39(-2.17%) |
Aug 13, 2007 | 18.00 | 18.09 | 17.58 | 18.00 | 242,822 | +0.07(+0.39%) |
Aug 10, 2007 | 17.01 | 18.35 | 17.01 | 17.93 | 298,549 | +0.17(+0.96%) |
Aug 09, 2007 | 17.67 | 18.19 | 17.32 | 17.76 | 605,822 | -0.43(-2.36%) |
Aug 08, 2007 | 17.52 | 18.25 | 17.48 | 18.19 | 502,142 | +0.60(+3.41%) |
Aug 07, 2007 | 17.38 | 17.63 | 17.01 | 17.59 | 335,648 | +0.06(+0.34%) |
Aug 06, 2007 | 17.11 | 17.61 | 16.86 | 17.53 | 384,449 | +0.53(+3.12%) |
Aug 03, 2007 | 17.01 | 17.69 | 16.93 | 17.00 | 612,091 | -0.20(-1.16%) |
Aug 02, 2007 | 17.46 | 17.76 | 16.87 | 17.20 | 460,199 | -0.15(-0.86%) |