Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.66 | 18.97 | 18.55 | 18.88 | 804,923 | +0.34(+1.84%) |
Oct 30, 2007 | 18.41 | 18.64 | 18.30 | 18.54 | 694,526 | +0.03(+0.15%) |
Oct 29, 2007 | 18.42 | 18.60 | 18.33 | 18.51 | 956,489 | +0.18(+1.01%) |
Oct 26, 2007 | 18.24 | 18.39 | 18.11 | 18.33 | 858,781 | +0.33(+1.81%) |
Oct 25, 2007 | 17.90 | 18.04 | 17.77 | 18.00 | 1,355,778 | +0.14(+0.79%) |
Oct 24, 2007 | 17.66 | 17.93 | 17.53 | 17.86 | 1,136,536 | +0.13(+0.72%) |
Oct 23, 2007 | 17.92 | 18.02 | 17.61 | 17.73 | 1,111,721 | -0.09(-0.48%) |
Oct 22, 2007 | 17.38 | 17.88 | 17.23 | 17.82 | 1,156,697 | +0.29(+1.66%) |
Oct 19, 2007 | 18.06 | 18.09 | 17.48 | 17.53 | 2,385,724 | -0.56(-3.10%) |
Oct 18, 2007 | 17.92 | 18.16 | 17.90 | 18.09 | 797,450 | +0.16(+0.91%) |
Oct 17, 2007 | 18.15 | 18.16 | 17.65 | 17.92 | 938,019 | -0.09(-0.51%) |
Oct 16, 2007 | 18.11 | 18.28 | 17.95 | 18.02 | 583,988 | -0.22(-1.21%) |
Oct 15, 2007 | 18.49 | 18.58 | 18.05 | 18.24 | 1,110,593 | -0.29(-1.57%) |
Oct 12, 2007 | 18.14 | 18.56 | 18.14 | 18.53 | 1,000,234 | +0.32(+1.75%) |
Oct 11, 2007 | 18.50 | 18.61 | 17.97 | 18.21 | 1,703,746 | -0.19(-1.04%) |
Oct 10, 2007 | 18.65 | 18.74 | 18.26 | 18.40 | 1,244,253 | -0.38(-2.04%) |
Oct 09, 2007 | 18.48 | 18.78 | 18.47 | 18.78 | 846,938 | +0.32(+1.73%) |
Oct 08, 2007 | 18.44 | 18.53 | 18.37 | 18.46 | 645,743 | -0.02(-0.12%) |
Oct 05, 2007 | 18.26 | 18.50 | 18.15 | 18.48 | 985,251 | +0.38(+2.08%) |
Oct 04, 2007 | 17.91 | 18.12 | 17.84 | 18.11 | 567,774 | +0.21(+1.15%) |
Oct 03, 2007 | 17.72 | 17.90 | 17.61 | 17.90 | 676,620 | +0.05(+0.28%) |
Oct 02, 2007 | 17.93 | 18.00 | 17.74 | 17.85 | 552,124 | +0.05(+0.28%) |
Oct 01, 2007 | 17.47 | 17.83 | 17.42 | 17.80 | 540,704 | +0.38(+2.20%) |
Sep 28, 2007 | 17.83 | 17.87 | 17.38 | 17.42 | 818,035 | -0.39(-2.19%) |
Sep 27, 2007 | 17.83 | 17.87 | 17.70 | 17.81 | 528,437 | +0.01(+0.04%) |
Sep 26, 2007 | 17.58 | 17.83 | 17.50 | 17.80 | 586,667 | +0.35(+2.03%) |
Sep 25, 2007 | 17.48 | 17.62 | 17.38 | 17.45 | 546,625 | -0.20(-1.13%) |
Sep 24, 2007 | 17.78 | 17.85 | 17.59 | 17.65 | 517,722 | -0.16(-0.88%) |
Sep 21, 2007 | 17.84 | 17.88 | 17.70 | 17.80 | 1,300,932 | +0.13(+0.72%) |
Sep 20, 2007 | 17.91 | 17.91 | 17.59 | 17.67 | 520,824 | -0.22(-1.23%) |
Sep 19, 2007 | 17.83 | 18.04 | 17.82 | 17.89 | 789,977 | +0.23(+1.32%) |
Sep 18, 2007 | 17.19 | 17.67 | 17.09 | 17.66 | 717,367 | +0.59(+3.45%) |
Sep 17, 2007 | 17.22 | 17.30 | 17.02 | 17.07 | 414,234 | -0.23(-1.35%) |
Sep 14, 2007 | 17.09 | 17.38 | 17.04 | 17.31 | 554,803 | +0.07(+0.41%) |
Sep 13, 2007 | 17.36 | 17.41 | 17.19 | 17.23 | 544,651 | -0.03(-0.16%) |
Sep 12, 2007 | 17.28 | 17.44 | 17.16 | 17.26 | 768,688 | -0.02(-0.12%) |
Sep 11, 2007 | 17.08 | 17.32 | 16.97 | 17.28 | 880,212 | +0.21(+1.25%) |
Sep 10, 2007 | 17.20 | 17.26 | 16.84 | 17.07 | 1,093,815 | -0.04(-0.21%) |
Sep 07, 2007 | 17.04 | 17.19 | 16.67 | 17.11 | 1,032,343 | -0.29(-1.67%) |
Sep 06, 2007 | 17.29 | 17.43 | 17.09 | 17.40 | 1,233,820 | +0.19(+1.11%) |
Sep 05, 2007 | 17.31 | 17.34 | 17.03 | 17.21 | 777,852 | -0.33(-1.90%) |
Sep 04, 2007 | 17.14 | 17.63 | 17.14 | 17.54 | 715,111 | +0.31(+1.81%) |
Aug 31, 2007 | 17.38 | 17.41 | 17.04 | 17.23 | 1,043,904 | +0.14(+0.83%) |
Aug 30, 2007 | 17.20 | 17.43 | 16.91 | 17.09 | 1,026,844 | -0.28(-1.59%) |
Aug 29, 2007 | 17.06 | 17.38 | 16.89 | 17.36 | 1,034,316 | +0.46(+2.73%) |
Aug 28, 2007 | 17.18 | 17.38 | 16.83 | 16.90 | 777,711 | -0.43(-2.46%) |
Aug 27, 2007 | 17.78 | 17.87 | 17.27 | 17.33 | 582,578 | -0.55(-3.06%) |
Aug 24, 2007 | 17.70 | 17.87 | 17.55 | 17.87 | 591,743 | +0.18(+1.00%) |
Aug 23, 2007 | 17.97 | 17.98 | 17.54 | 17.70 | 1,118,489 | -0.15(-0.83%) |
Aug 22, 2007 | 17.97 | 18.07 | 17.67 | 17.84 | 2,044,806 | +0.06(+0.36%) |
Aug 21, 2007 | 17.76 | 18.06 | 17.58 | 17.78 | 971,716 | -0.06(-0.36%) |
Aug 20, 2007 | 17.91 | 18.09 | 17.57 | 17.84 | 1,011,899 | -0.01(-0.04%) |
Aug 17, 2007 | 18.19 | 18.38 | 17.44 | 17.85 | 1,829,652 | +0.44(+2.53%) |
Aug 16, 2007 | 16.74 | 17.43 | 16.49 | 17.41 | 1,774,665 | +0.67(+3.98%) |
Aug 15, 2007 | 16.87 | 17.54 | 16.70 | 16.75 | 1,330,400 | -0.12(-0.72%) |
Aug 14, 2007 | 17.21 | 17.37 | 16.86 | 16.87 | 1,237,627 | -0.28(-1.61%) |
Aug 13, 2007 | 17.81 | 18.16 | 17.04 | 17.14 | 2,425,343 | -0.55(-3.09%) |
Aug 10, 2007 | 17.92 | 18.75 | 17.64 | 17.69 | 3,386,908 | -0.62(-3.37%) |
Aug 09, 2007 | 17.92 | 18.43 | 17.55 | 18.31 | 3,726,785 | +0.29(+1.61%) |
Aug 08, 2007 | 17.43 | 18.68 | 17.38 | 18.02 | 2,916,460 | +0.59(+3.38%) |
Aug 07, 2007 | 17.23 | 17.50 | 16.70 | 17.43 | 3,045,848 | +0.39(+2.29%) |
Aug 06, 2007 | 16.54 | 17.10 | 16.33 | 17.04 | 2,321,432 | +0.48(+2.87%) |
Aug 03, 2007 | 16.74 | 17.06 | 16.55 | 16.56 | 1,600,540 | -0.50(-2.95%) |
Aug 02, 2007 | 16.92 | 17.08 | 16.80 | 17.06 | 1,461,240 | +0.25(+1.48%) |