Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.44 | 17.44 | 16.92 | 17.32 | 193,469 | -0.20(-1.16%) |
Oct 30, 2007 | 17.65 | 17.65 | 17.32 | 17.52 | 92,399 | -0.26(-1.46%) |
Oct 29, 2007 | 17.73 | 17.95 | 17.58 | 17.78 | 80,587 | +0.06(+0.32%) |
Oct 26, 2007 | 17.86 | 17.86 | 17.26 | 17.72 | 79,459 | +0.08(+0.48%) |
Oct 25, 2007 | 17.59 | 17.88 | 17.32 | 17.64 | 142,985 | +0.16(+0.92%) |
Oct 24, 2007 | 18.06 | 18.23 | 17.40 | 17.48 | 207,538 | -0.49(-2.72%) |
Oct 23, 2007 | 18.23 | 18.32 | 17.79 | 17.97 | 159,669 | -0.21(-1.15%) |
Oct 22, 2007 | 17.83 | 18.44 | 17.83 | 18.18 | 201,397 | +0.24(+1.33%) |
Oct 19, 2007 | 19.68 | 19.68 | 17.93 | 17.94 | 271,443 | -1.64(-8.39%) |
Oct 18, 2007 | 19.75 | 19.85 | 19.47 | 19.58 | 94,937 | -0.36(-1.79%) |
Oct 17, 2007 | 20.01 | 20.17 | 19.54 | 19.94 | 104,463 | +0.23(+1.17%) |
Oct 16, 2007 | 19.58 | 19.91 | 19.52 | 19.71 | 95,000 | +0.13(+0.68%) |
Oct 15, 2007 | 20.39 | 20.41 | 19.53 | 19.58 | 113,360 | -0.81(-3.98%) |
Oct 12, 2007 | 20.28 | 20.71 | 20.15 | 20.39 | 169,292 | +0.08(+0.38%) |
Oct 11, 2007 | 20.71 | 20.96 | 20.02 | 20.31 | 149,367 | -0.36(-1.73%) |
Oct 10, 2007 | 20.19 | 20.70 | 20.19 | 20.67 | 72,471 | +0.38(+1.86%) |
Oct 09, 2007 | 20.34 | 20.62 | 20.02 | 20.29 | 119,707 | +0.00(+0.00%) |
Oct 08, 2007 | 19.75 | 20.32 | 19.75 | 20.29 | 59,699 | +0.57(+2.87%) |
Oct 05, 2007 | 19.90 | 21.01 | 19.69 | 19.72 | 227,669 | -0.15(-0.74%) |
Oct 04, 2007 | 19.39 | 19.90 | 18.88 | 19.87 | 68,668 | +0.52(+2.67%) |
Oct 03, 2007 | 19.13 | 19.51 | 18.99 | 19.35 | 131,716 | +0.15(+0.80%) |
Oct 02, 2007 | 19.51 | 19.58 | 19.17 | 19.20 | 122,505 | -0.34(-1.75%) |
Oct 01, 2007 | 18.51 | 19.82 | 18.50 | 19.54 | 240,442 | +1.11(+6.03%) |
Sep 28, 2007 | 18.79 | 19.04 | 18.25 | 18.43 | 68,160 | -0.30(-1.61%) |
Sep 27, 2007 | 18.16 | 19.08 | 18.16 | 18.73 | 80,583 | +0.67(+3.72%) |
Sep 26, 2007 | 18.23 | 18.54 | 17.85 | 18.06 | 82,793 | -0.04(-0.23%) |
Sep 25, 2007 | 18.26 | 18.26 | 17.98 | 18.10 | 121,393 | -0.24(-1.30%) |
Sep 24, 2007 | 18.21 | 18.69 | 18.21 | 18.34 | 65,284 | +0.16(+0.88%) |
Sep 21, 2007 | 18.60 | 18.70 | 18.10 | 18.18 | 158,547 | -0.31(-1.70%) |
Sep 20, 2007 | 18.51 | 18.60 | 18.32 | 18.49 | 67,225 | -0.01(-0.04%) |
Sep 19, 2007 | 18.39 | 18.65 | 18.23 | 18.50 | 77,430 | +0.24(+1.30%) |
Sep 18, 2007 | 18.16 | 18.41 | 17.79 | 18.26 | 130,359 | +0.22(+1.20%) |
Sep 17, 2007 | 18.11 | 18.21 | 18.02 | 18.04 | 66,720 | -0.13(-0.73%) |
Sep 14, 2007 | 18.21 | 18.34 | 18.04 | 18.18 | 93,694 | -0.21(-1.14%) |
Sep 13, 2007 | 18.29 | 18.62 | 18.14 | 18.39 | 107,863 | +0.22(+1.19%) |
Sep 12, 2007 | 18.56 | 18.74 | 17.99 | 18.17 | 78,582 | -0.43(-2.29%) |
Sep 11, 2007 | 18.08 | 18.81 | 18.08 | 18.60 | 97,593 | +0.64(+3.58%) |
Sep 10, 2007 | 18.46 | 18.64 | 17.84 | 17.95 | 88,479 | -0.36(-1.98%) |
Sep 07, 2007 | 18.37 | 18.71 | 17.96 | 18.32 | 103,053 | -0.14(-0.76%) |
Sep 06, 2007 | 18.53 | 18.77 | 18.36 | 18.46 | 45,925 | -0.03(-0.19%) |
Sep 05, 2007 | 18.55 | 18.97 | 18.39 | 18.49 | 79,068 | -0.22(-1.16%) |
Sep 04, 2007 | 18.55 | 18.89 | 18.55 | 18.71 | 78,998 | +0.13(+0.71%) |
Aug 31, 2007 | 18.73 | 18.76 | 18.34 | 18.58 | 71,125 | +0.19(+1.03%) |
Aug 30, 2007 | 18.58 | 18.71 | 18.06 | 18.39 | 106,510 | -0.30(-1.61%) |
Aug 29, 2007 | 18.11 | 18.69 | 17.37 | 18.69 | 229,632 | +0.71(+3.97%) |
Aug 28, 2007 | 18.09 | 18.20 | 17.83 | 17.97 | 107,411 | -0.18(-1.00%) |
Aug 27, 2007 | 18.41 | 18.82 | 17.97 | 18.16 | 83,049 | -0.29(-1.55%) |
Aug 24, 2007 | 18.43 | 18.74 | 17.97 | 18.44 | 73,626 | +0.00(+0.00%) |
Aug 23, 2007 | 18.99 | 18.99 | 17.85 | 18.44 | 108,939 | -0.43(-2.30%) |
Aug 22, 2007 | 19.16 | 19.16 | 18.53 | 18.88 | 117,733 | -0.06(-0.33%) |
Aug 21, 2007 | 18.94 | 19.46 | 18.88 | 18.94 | 99,242 | +0.01(+0.04%) |
Aug 20, 2007 | 18.95 | 18.95 | 18.55 | 18.93 | 88,730 | +0.06(+0.33%) |
Aug 17, 2007 | 19.26 | 19.67 | 18.79 | 18.87 | 162,747 | -0.09(-0.48%) |
Aug 16, 2007 | 18.06 | 19.58 | 17.91 | 18.96 | 202,347 | +0.78(+4.31%) |
Aug 15, 2007 | 18.25 | 19.16 | 17.85 | 18.18 | 93,418 | -0.23(-1.25%) |
Aug 14, 2007 | 18.26 | 19.15 | 17.89 | 18.41 | 115,707 | +0.29(+1.62%) |
Aug 13, 2007 | 20.25 | 20.25 | 17.95 | 18.11 | 166,301 | -1.77(-8.90%) |
Aug 10, 2007 | 20.53 | 20.62 | 19.27 | 19.88 | 139,947 | -0.71(-3.43%) |
Aug 09, 2007 | 19.33 | 20.86 | 19.23 | 20.59 | 423,447 | +1.11(+5.71%) |
Aug 08, 2007 | 19.09 | 19.87 | 18.97 | 19.48 | 345,813 | +0.55(+2.88%) |
Aug 07, 2007 | 18.15 | 19.18 | 18.09 | 18.93 | 218,233 | +0.75(+4.15%) |
Aug 06, 2007 | 17.91 | 18.49 | 17.69 | 18.18 | 167,104 | +0.38(+2.16%) |
Aug 03, 2007 | 17.64 | 18.76 | 17.49 | 17.79 | 134,700 | -0.77(-4.14%) |
Aug 02, 2007 | 18.55 | 18.90 | 18.37 | 18.56 | 117,934 | +0.04(+0.23%) |