Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.08 | 18.52 | 17.48 | 18.39 | 283,970 | +0.53(+2.96%) |
Oct 30, 2007 | 17.03 | 18.12 | 16.83 | 17.86 | 223,084 | +0.71(+4.12%) |
Oct 29, 2007 | 17.21 | 17.35 | 16.82 | 17.16 | 155,828 | +0.07(+0.38%) |
Oct 26, 2007 | 17.10 | 17.12 | 16.73 | 17.09 | 126,081 | +0.19(+1.11%) |
Oct 25, 2007 | 17.18 | 17.22 | 16.82 | 16.90 | 95,944 | -0.26(-1.51%) |
Oct 24, 2007 | 16.99 | 17.24 | 16.75 | 17.16 | 178,773 | +0.07(+0.38%) |
Oct 23, 2007 | 16.45 | 17.16 | 16.36 | 17.10 | 244,110 | +0.72(+4.41%) |
Oct 22, 2007 | 16.43 | 16.66 | 16.13 | 16.38 | 171,480 | -0.11(-0.64%) |
Oct 19, 2007 | 16.48 | 17.12 | 16.41 | 16.48 | 553,996 | -0.02(-0.10%) |
Oct 18, 2007 | 16.70 | 16.95 | 16.45 | 16.50 | 240,306 | -0.26(-1.55%) |
Oct 17, 2007 | 17.38 | 17.51 | 16.62 | 16.76 | 267,131 | -0.38(-2.23%) |
Oct 16, 2007 | 17.21 | 17.28 | 16.99 | 17.14 | 196,046 | -0.15(-0.85%) |
Oct 15, 2007 | 17.46 | 17.73 | 17.24 | 17.29 | 174,027 | -0.31(-1.75%) |
Oct 12, 2007 | 17.65 | 17.73 | 17.21 | 17.60 | 292,543 | -0.12(-0.69%) |
Oct 11, 2007 | 18.13 | 18.25 | 17.51 | 17.72 | 230,905 | -0.32(-1.80%) |
Oct 10, 2007 | 18.88 | 19.05 | 17.90 | 18.04 | 282,960 | -0.93(-4.88%) |
Oct 09, 2007 | 18.94 | 19.22 | 18.78 | 18.97 | 147,012 | +0.12(+0.65%) |
Oct 08, 2007 | 19.16 | 19.31 | 18.78 | 18.85 | 117,762 | -0.45(-2.36%) |
Oct 05, 2007 | 18.58 | 19.56 | 18.52 | 19.30 | 235,437 | +0.88(+4.76%) |
Oct 04, 2007 | 18.51 | 18.60 | 18.28 | 18.42 | 148,983 | +0.07(+0.40%) |
Oct 03, 2007 | 18.67 | 18.72 | 18.23 | 18.35 | 167,302 | -0.37(-2.00%) |
Oct 02, 2007 | 18.44 | 18.93 | 18.24 | 18.72 | 259,080 | +0.34(+1.86%) |
Oct 01, 2007 | 17.89 | 18.50 | 17.60 | 18.38 | 286,105 | +0.50(+2.77%) |
Sep 28, 2007 | 18.38 | 18.72 | 17.89 | 17.89 | 219,959 | -0.54(-2.91%) |
Sep 27, 2007 | 18.12 | 18.55 | 17.78 | 18.42 | 282,150 | +0.35(+1.93%) |
Sep 26, 2007 | 18.45 | 18.68 | 17.99 | 18.07 | 242,849 | -0.20(-1.11%) |
Sep 25, 2007 | 19.05 | 19.22 | 17.58 | 18.28 | 393,127 | -0.73(-3.85%) |
Sep 24, 2007 | 19.70 | 19.90 | 18.71 | 19.01 | 775,293 | -0.93(-4.65%) |
Sep 21, 2007 | 19.97 | 20.76 | 19.74 | 19.93 | 416,611 | +0.13(+0.66%) |
Sep 20, 2007 | 18.72 | 20.03 | 18.72 | 19.80 | 510,556 | +1.08(+5.77%) |
Sep 19, 2007 | 18.45 | 19.24 | 18.32 | 18.72 | 437,528 | +0.50(+2.76%) |
Sep 18, 2007 | 17.41 | 18.28 | 17.09 | 18.22 | 569,626 | +0.97(+5.65%) |
Sep 17, 2007 | 17.21 | 17.37 | 17.10 | 17.25 | 200,482 | -0.07(-0.38%) |
Sep 14, 2007 | 17.02 | 17.37 | 16.86 | 17.31 | 450,732 | +0.09(+0.52%) |
Sep 13, 2007 | 17.48 | 17.77 | 16.49 | 17.22 | 1,053,316 | -0.20(-1.17%) |
Sep 12, 2007 | 18.23 | 18.57 | 17.26 | 17.42 | 445,121 | -0.91(-4.96%) |
Sep 11, 2007 | 18.58 | 18.60 | 18.06 | 18.33 | 602,483 | +0.45(+2.54%) |
Sep 10, 2007 | 18.81 | 19.04 | 17.57 | 17.88 | 801,912 | -0.78(-4.18%) |
Sep 07, 2007 | 19.63 | 19.77 | 18.37 | 18.66 | 576,420 | -1.15(-5.78%) |
Sep 06, 2007 | 20.69 | 20.76 | 19.64 | 19.80 | 266,565 | -0.86(-4.17%) |
Sep 05, 2007 | 21.80 | 21.86 | 20.56 | 20.67 | 231,199 | -1.13(-5.18%) |
Sep 04, 2007 | 21.18 | 21.92 | 21.14 | 21.80 | 225,477 | +0.48(+2.25%) |
Aug 31, 2007 | 21.55 | 22.04 | 21.25 | 21.32 | 101,151 | +0.15(+0.69%) |
Aug 30, 2007 | 20.82 | 21.77 | 20.82 | 21.17 | 203,955 | +0.08(+0.39%) |
Aug 29, 2007 | 20.57 | 21.13 | 20.03 | 21.09 | 202,743 | +0.65(+3.18%) |
Aug 28, 2007 | 21.12 | 21.32 | 20.28 | 20.44 | 271,909 | -0.71(-3.38%) |
Aug 27, 2007 | 22.00 | 22.37 | 21.12 | 21.15 | 250,094 | -1.09(-4.89%) |
Aug 24, 2007 | 21.83 | 22.40 | 21.69 | 22.24 | 180,230 | +0.47(+2.16%) |
Aug 23, 2007 | 22.01 | 22.25 | 21.55 | 21.77 | 435,007 | +0.00(+0.00%) |
Aug 22, 2007 | 21.52 | 22.56 | 21.45 | 21.77 | 548,179 | +0.58(+2.72%) |
Aug 21, 2007 | 21.12 | 21.68 | 20.99 | 21.19 | 224,853 | +0.06(+0.27%) |
Aug 20, 2007 | 20.92 | 21.66 | 20.80 | 21.14 | 674,780 | +0.02(+0.08%) |
Aug 17, 2007 | 23.19 | 23.31 | 19.89 | 21.12 | 573,387 | -1.87(-8.13%) |
Aug 16, 2007 | 23.36 | 24.14 | 22.05 | 22.99 | 400,427 | -0.80(-3.35%) |
Aug 15, 2007 | 24.26 | 24.54 | 23.60 | 23.79 | 410,101 | -0.71(-2.89%) |
Aug 14, 2007 | 24.97 | 26.51 | 22.91 | 24.49 | 751,397 | -3.69(-13.09%) |
Aug 13, 2007 | 28.36 | 29.37 | 27.76 | 28.18 | 391,023 | +0.62(+2.24%) |
Aug 10, 2007 | 24.13 | 27.56 | 23.36 | 27.56 | 468,413 | +3.10(+12.69%) |
Aug 09, 2007 | 24.26 | 25.05 | 23.81 | 24.46 | 443,984 | +0.06(+0.23%) |
Aug 08, 2007 | 24.31 | 24.66 | 23.35 | 24.40 | 491,012 | +0.26(+1.08%) |
Aug 07, 2007 | 24.63 | 24.70 | 23.81 | 24.14 | 270,851 | -0.53(-2.14%) |
Aug 06, 2007 | 24.26 | 24.84 | 23.09 | 24.67 | 361,225 | +0.37(+1.54%) |
Aug 03, 2007 | 24.40 | 27.12 | 24.20 | 24.30 | 414,862 | -2.84(-10.45%) |
Aug 02, 2007 | 28.43 | 28.43 | 26.19 | 27.13 | 432,911 | -0.84(-2.99%) |