Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.43 | 17.59 | 16.93 | 17.23 | 1,119,277 | +0.05(+0.28%) |
Oct 30, 2007 | 17.39 | 17.47 | 17.14 | 17.18 | 1,214,525 | -0.21(-1.20%) |
Oct 29, 2007 | 17.73 | 18.05 | 17.18 | 17.39 | 1,451,035 | -0.41(-2.32%) |
Oct 26, 2007 | 17.23 | 17.81 | 17.20 | 17.80 | 1,287,457 | +0.68(+3.96%) |
Oct 25, 2007 | 17.53 | 17.60 | 16.98 | 17.12 | 1,331,860 | -0.42(-2.40%) |
Oct 24, 2007 | 17.49 | 17.61 | 17.14 | 17.54 | 1,059,460 | +0.07(+0.40%) |
Oct 23, 2007 | 17.33 | 17.56 | 17.28 | 17.47 | 1,262,839 | +0.18(+1.06%) |
Oct 22, 2007 | 17.13 | 17.59 | 16.90 | 17.29 | 1,282,395 | +0.09(+0.51%) |
Oct 19, 2007 | 17.40 | 17.45 | 17.09 | 17.20 | 1,316,675 | -0.23(-1.30%) |
Oct 18, 2007 | 17.59 | 17.60 | 17.36 | 17.43 | 864,363 | -0.19(-1.09%) |
Oct 17, 2007 | 17.39 | 18.19 | 17.28 | 17.62 | 2,592,307 | +0.95(+5.68%) |
Oct 16, 2007 | 16.89 | 16.89 | 16.58 | 16.67 | 793,732 | -0.17(-1.03%) |
Oct 15, 2007 | 17.17 | 17.17 | 16.75 | 16.85 | 908,536 | -0.28(-1.62%) |
Oct 12, 2007 | 17.19 | 17.22 | 17.07 | 17.13 | 701,475 | +0.00(+0.00%) |
Oct 11, 2007 | 16.99 | 17.40 | 16.95 | 17.13 | 1,118,817 | +0.11(+0.64%) |
Oct 10, 2007 | 17.10 | 17.16 | 16.71 | 17.02 | 2,258,341 | -0.22(-1.26%) |
Oct 09, 2007 | 17.39 | 17.52 | 17.22 | 17.23 | 2,023,902 | -0.18(-1.05%) |
Oct 08, 2007 | 17.43 | 17.51 | 17.35 | 17.42 | 675,937 | +0.10(+0.58%) |
Oct 05, 2007 | 16.97 | 17.36 | 16.97 | 17.32 | 1,393,978 | +0.40(+2.36%) |
Oct 04, 2007 | 16.94 | 17.13 | 16.83 | 16.92 | 1,143,895 | +0.02(+0.13%) |
Oct 03, 2007 | 17.09 | 17.09 | 16.85 | 16.90 | 1,240,523 | -0.14(-0.84%) |
Oct 02, 2007 | 17.37 | 17.38 | 17.00 | 17.04 | 1,754,723 | -0.22(-1.26%) |
Oct 01, 2007 | 17.09 | 17.40 | 17.06 | 17.26 | 2,134,335 | +0.17(+0.97%) |
Sep 28, 2007 | 17.42 | 17.43 | 16.99 | 17.09 | 1,213,605 | -0.24(-1.38%) |
Sep 27, 2007 | 17.29 | 17.45 | 17.23 | 17.33 | 1,065,672 | +0.25(+1.45%) |
Sep 26, 2007 | 17.41 | 17.41 | 16.94 | 17.08 | 1,206,473 | -0.13(-0.73%) |
Sep 25, 2007 | 16.82 | 17.24 | 16.78 | 17.21 | 1,606,100 | +0.27(+1.56%) |
Sep 24, 2007 | 16.94 | 17.24 | 16.85 | 16.94 | 2,314,247 | -0.06(-0.33%) |
Sep 21, 2007 | 16.81 | 17.00 | 16.74 | 17.00 | 1,509,472 | +0.32(+1.90%) |
Sep 20, 2007 | 16.96 | 16.98 | 16.64 | 16.68 | 801,784 | -0.22(-1.29%) |
Sep 19, 2007 | 16.76 | 17.14 | 16.76 | 16.90 | 1,367,060 | +0.17(+1.01%) |
Sep 18, 2007 | 16.25 | 16.88 | 16.17 | 16.73 | 2,195,072 | +0.48(+2.94%) |
Sep 17, 2007 | 16.60 | 16.60 | 16.13 | 16.25 | 1,673,970 | -0.29(-1.76%) |
Sep 14, 2007 | 16.66 | 16.69 | 16.44 | 16.54 | 1,286,076 | -0.17(-1.04%) |
Sep 13, 2007 | 16.93 | 16.93 | 16.59 | 16.72 | 1,024,720 | -0.11(-0.67%) |
Sep 12, 2007 | 16.94 | 16.96 | 16.73 | 16.83 | 1,246,505 | -0.17(-0.97%) |
Sep 11, 2007 | 16.94 | 17.18 | 16.86 | 17.00 | 1,094,660 | +0.06(+0.33%) |
Sep 10, 2007 | 17.24 | 17.28 | 16.91 | 16.94 | 1,728,726 | -0.29(-1.69%) |
Sep 07, 2007 | 17.08 | 17.49 | 17.05 | 17.23 | 2,306,425 | -0.31(-1.76%) |
Sep 06, 2007 | 17.72 | 17.76 | 17.23 | 17.54 | 1,978,579 | -0.18(-1.01%) |
Sep 05, 2007 | 18.05 | 18.05 | 17.67 | 17.72 | 2,439,404 | -0.40(-2.23%) |
Sep 04, 2007 | 18.24 | 18.21 | 17.78 | 18.12 | 1,586,544 | -0.12(-0.64%) |
Aug 31, 2007 | 18.32 | 18.36 | 18.06 | 18.24 | 735,755 | +0.22(+1.21%) |
Aug 30, 2007 | 18.39 | 18.40 | 17.96 | 18.02 | 1,626,346 | -0.37(-2.01%) |
Aug 29, 2007 | 18.67 | 18.67 | 18.03 | 18.39 | 1,718,143 | -0.08(-0.42%) |
Aug 28, 2007 | 19.11 | 19.12 | 18.45 | 18.47 | 1,298,040 | -0.68(-3.54%) |
Aug 27, 2007 | 19.52 | 20.04 | 19.10 | 19.15 | 1,330,249 | +0.09(+0.46%) |
Aug 24, 2007 | 18.89 | 19.11 | 18.68 | 19.06 | 478,080 | +0.16(+0.85%) |
Aug 23, 2007 | 18.84 | 19.07 | 18.73 | 18.90 | 839,745 | +0.03(+0.18%) |
Aug 22, 2007 | 18.56 | 19.02 | 18.52 | 18.86 | 1,425,957 | +0.37(+2.00%) |
Aug 21, 2007 | 18.39 | 18.80 | 18.31 | 18.49 | 981,237 | +0.11(+0.59%) |
Aug 20, 2007 | 18.79 | 18.86 | 18.11 | 18.39 | 1,136,302 | -0.47(-2.49%) |
Aug 17, 2007 | 19.41 | 19.56 | 18.14 | 18.86 | 1,946,140 | +0.86(+4.81%) |
Aug 16, 2007 | 18.31 | 18.20 | 17.47 | 17.99 | 2,033,160 | -0.32(-1.76%) |
Aug 15, 2007 | 17.73 | 18.61 | 17.51 | 18.31 | 1,864,466 | +0.67(+3.77%) |
Aug 14, 2007 | 18.26 | 18.68 | 17.60 | 17.65 | 2,236,715 | -0.67(-3.63%) |
Aug 13, 2007 | 17.52 | 18.71 | 17.52 | 18.31 | 2,731,129 | +1.06(+6.12%) |
Aug 10, 2007 | 17.38 | 17.62 | 16.77 | 17.26 | 2,541,094 | -0.13(-0.78%) |
Aug 09, 2007 | 17.15 | 17.75 | 16.99 | 17.39 | 3,115,802 | +0.05(+0.30%) |
Aug 08, 2007 | 17.17 | 17.53 | 16.65 | 17.34 | 2,984,204 | +0.14(+0.81%) |
Aug 07, 2007 | 17.99 | 18.09 | 16.95 | 17.20 | 3,164,116 | -0.79(-4.37%) |
Aug 06, 2007 | 16.94 | 18.04 | 16.92 | 17.99 | 2,126,282 | +0.67(+3.87%) |
Aug 03, 2007 | 17.42 | 18.23 | 17.24 | 17.32 | 2,148,829 | -0.91(-5.01%) |
Aug 02, 2007 | 18.04 | 18.37 | 17.85 | 18.23 | 2,266,853 | +0.15(+0.82%) |