Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 21.36 | 21.86 | 21.31 | 21.76 | 73,919 | +0.56(+2.63%) |
Oct 30, 2007 | 21.20 | 21.28 | 21.11 | 21.20 | 46,463 | -0.24(-1.11%) |
Oct 29, 2007 | 21.64 | 21.64 | 21.15 | 21.44 | 81,009 | -0.17(-0.80%) |
Oct 26, 2007 | 21.48 | 21.72 | 21.44 | 21.61 | 84,328 | +0.19(+0.90%) |
Oct 25, 2007 | 21.17 | 21.42 | 21.07 | 21.42 | 176,502 | +0.79(+3.82%) |
Oct 24, 2007 | 20.47 | 20.68 | 20.28 | 20.63 | 100,470 | +0.15(+0.74%) |
Oct 23, 2007 | 20.47 | 20.58 | 20.22 | 20.48 | 60,493 | +0.46(+2.32%) |
Oct 22, 2007 | 19.57 | 20.03 | 19.57 | 20.01 | 63,359 | +0.11(+0.53%) |
Oct 19, 2007 | 20.10 | 20.16 | 19.89 | 19.91 | 66,678 | -0.18(-0.89%) |
Oct 18, 2007 | 19.99 | 20.16 | 19.92 | 20.09 | 82,216 | -0.23(-1.14%) |
Oct 17, 2007 | 20.39 | 20.40 | 20.13 | 20.32 | 73,014 | +0.45(+2.27%) |
Oct 16, 2007 | 20.04 | 20.07 | 19.79 | 19.87 | 64,868 | -0.48(-2.38%) |
Oct 15, 2007 | 20.55 | 20.56 | 20.20 | 20.35 | 90,966 | -0.67(-3.19%) |
Oct 12, 2007 | 20.89 | 21.15 | 20.87 | 21.02 | 45,860 | +0.10(+0.48%) |
Oct 11, 2007 | 21.11 | 21.14 | 20.78 | 20.92 | 70,902 | -0.27(-1.25%) |
Oct 10, 2007 | 21.05 | 21.41 | 20.98 | 21.19 | 85,384 | +0.09(+0.44%) |
Oct 09, 2007 | 21.07 | 21.13 | 20.89 | 21.09 | 104,091 | -0.02(-0.09%) |
Oct 08, 2007 | 21.11 | 21.18 | 20.82 | 21.11 | 124,758 | +0.27(+1.27%) |
Oct 05, 2007 | 20.87 | 21.11 | 20.62 | 20.85 | 73,316 | +0.03(+0.13%) |
Oct 04, 2007 | 20.82 | 20.85 | 20.67 | 20.82 | 76,031 | +0.32(+1.58%) |
Oct 03, 2007 | 20.64 | 20.70 | 20.49 | 20.50 | 79,048 | -0.09(-0.42%) |
Oct 02, 2007 | 20.73 | 20.75 | 20.38 | 20.58 | 117,969 | -0.52(-2.48%) |
Oct 01, 2007 | 20.73 | 21.17 | 20.70 | 21.11 | 831,219 | +0.66(+3.21%) |
Sep 28, 2007 | 20.36 | 20.59 | 20.20 | 20.45 | 1,521,538 | +0.13(+0.62%) |
Sep 27, 2007 | 20.24 | 20.44 | 20.11 | 20.32 | 1,153,147 | +0.61(+3.09%) |
Sep 26, 2007 | 19.78 | 19.85 | 19.55 | 19.71 | 56,118 | +0.66(+3.48%) |
Sep 25, 2007 | 18.96 | 19.20 | 18.92 | 19.05 | 62,907 | -0.21(-1.07%) |
Sep 24, 2007 | 19.24 | 19.33 | 19.09 | 19.26 | 69,695 | +0.38(+2.00%) |
Sep 21, 2007 | 18.79 | 18.88 | 18.54 | 18.88 | 43,295 | +0.50(+2.70%) |
Sep 20, 2007 | 18.45 | 18.45 | 18.26 | 18.38 | 126,417 | -0.25(-1.32%) |
Sep 19, 2007 | 18.60 | 18.93 | 18.55 | 18.63 | 119,780 | +0.60(+3.31%) |
Sep 18, 2007 | 17.29 | 18.11 | 17.19 | 18.03 | 155,834 | +1.01(+5.96%) |
Sep 17, 2007 | 17.42 | 17.42 | 16.93 | 17.02 | 95,039 | -1.08(-5.97%) |
Sep 14, 2007 | 17.92 | 18.22 | 17.82 | 18.10 | 147,235 | -0.46(-2.47%) |
Sep 13, 2007 | 18.51 | 18.63 | 18.44 | 18.55 | 56,420 | +0.17(+0.94%) |
Sep 12, 2007 | 18.36 | 18.47 | 18.24 | 18.38 | 136,525 | -0.35(-1.88%) |
Sep 11, 2007 | 18.38 | 18.77 | 18.37 | 18.73 | 59,286 | +0.52(+2.84%) |
Sep 10, 2007 | 18.41 | 18.41 | 18.08 | 18.22 | 82,216 | -0.36(-1.96%) |
Sep 07, 2007 | 18.75 | 18.90 | 18.43 | 18.58 | 813,267 | -0.62(-3.24%) |
Sep 06, 2007 | 19.09 | 19.27 | 18.80 | 19.20 | 86,139 | +0.11(+0.56%) |
Sep 05, 2007 | 19.20 | 19.22 | 19.00 | 19.10 | 43,899 | -0.37(-1.91%) |
Sep 04, 2007 | 19.16 | 19.55 | 19.16 | 19.47 | 96,849 | +0.53(+2.80%) |
Aug 31, 2007 | 18.93 | 19.10 | 18.79 | 18.94 | 82,367 | +0.48(+2.62%) |
Aug 30, 2007 | 18.23 | 18.62 | 18.23 | 18.45 | 102,431 | +0.05(+0.25%) |
Aug 29, 2007 | 18.29 | 18.47 | 18.03 | 18.41 | 98,207 | +0.68(+3.81%) |
Aug 28, 2007 | 18.09 | 18.20 | 17.73 | 17.73 | 61,247 | -0.71(-3.85%) |
Aug 27, 2007 | 18.67 | 18.71 | 18.44 | 18.44 | 48,123 | -0.18(-0.96%) |
Aug 24, 2007 | 18.38 | 18.69 | 18.36 | 18.62 | 56,571 | +0.19(+1.04%) |
Aug 23, 2007 | 18.45 | 18.47 | 18.27 | 18.43 | 62,303 | +0.20(+1.09%) |
Aug 22, 2007 | 18.06 | 18.43 | 17.95 | 18.23 | 124,154 | +0.86(+4.92%) |
Aug 21, 2007 | 17.18 | 17.47 | 17.16 | 17.37 | 64,264 | -0.09(-0.53%) |
Aug 20, 2007 | 17.55 | 17.55 | 17.25 | 17.47 | 241,219 | +0.12(+0.69%) |
Aug 17, 2007 | 17.45 | 17.49 | 17.00 | 17.35 | 128,831 | +0.66(+3.93%) |
Aug 16, 2007 | 16.85 | 16.94 | 16.11 | 16.69 | 162,925 | -0.37(-2.18%) |
Aug 15, 2007 | 17.14 | 17.57 | 16.99 | 17.06 | 144,369 | -0.50(-2.87%) |
Aug 14, 2007 | 18.20 | 18.22 | 17.57 | 17.57 | 73,165 | -0.42(-2.36%) |
Aug 13, 2007 | 17.98 | 18.23 | 17.84 | 17.99 | 96,397 | +0.18(+1.00%) |
Aug 10, 2007 | 17.91 | 18.08 | 17.63 | 17.81 | 180,575 | -0.63(-3.42%) |
Aug 09, 2007 | 18.33 | 18.93 | 18.29 | 18.44 | 211,350 | -0.97(-4.99%) |
Aug 08, 2007 | 19.37 | 19.55 | 19.18 | 19.41 | 717,171 | +0.25(+1.28%) |
Aug 07, 2007 | 18.93 | 19.50 | 18.83 | 19.16 | 214,819 | +0.16(+0.84%) |
Aug 06, 2007 | 18.73 | 19.00 | 18.50 | 19.00 | 171,825 | +0.41(+2.21%) |
Aug 03, 2007 | 18.65 | 19.13 | 18.53 | 18.59 | 589,396 | -0.54(-2.81%) |
Aug 02, 2007 | 18.93 | 19.22 | 18.56 | 19.13 | 175,898 | +0.36(+1.91%) |