Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.96 | 20.96 | 20.25 | 20.65 | 190,010 | -0.19(-0.91%) |
Oct 30, 2007 | 20.07 | 21.07 | 20.07 | 20.84 | 365,321 | +0.71(+3.53%) |
Oct 29, 2007 | 19.67 | 20.45 | 19.50 | 20.13 | 233,237 | +0.60(+3.07%) |
Oct 26, 2007 | 18.87 | 19.64 | 18.40 | 19.53 | 180,951 | +0.96(+5.17%) |
Oct 25, 2007 | 18.71 | 19.14 | 18.33 | 18.57 | 290,979 | +0.05(+0.27%) |
Oct 24, 2007 | 18.44 | 18.98 | 18.33 | 18.52 | 329,053 | -0.31(-1.65%) |
Oct 23, 2007 | 19.55 | 19.55 | 18.58 | 18.83 | 252,429 | -0.60(-3.09%) |
Oct 22, 2007 | 18.70 | 19.52 | 18.50 | 19.43 | 182,200 | +0.69(+3.68%) |
Oct 19, 2007 | 19.99 | 20.00 | 18.71 | 18.74 | 220,676 | -1.25(-6.25%) |
Oct 18, 2007 | 19.74 | 20.15 | 19.64 | 19.99 | 167,048 | +0.17(+0.86%) |
Oct 17, 2007 | 19.92 | 20.38 | 19.56 | 19.82 | 249,411 | +0.13(+0.66%) |
Oct 16, 2007 | 19.87 | 20.13 | 19.67 | 19.69 | 147,491 | -0.27(-1.35%) |
Oct 15, 2007 | 20.16 | 20.39 | 19.61 | 19.96 | 326,686 | -0.12(-0.60%) |
Oct 12, 2007 | 20.07 | 20.20 | 20.01 | 20.08 | 221,389 | +0.02(+0.10%) |
Oct 11, 2007 | 20.46 | 20.47 | 19.97 | 20.06 | 485,445 | -0.21(-1.04%) |
Oct 10, 2007 | 20.21 | 20.49 | 20.08 | 20.27 | 638,433 | +0.07(+0.35%) |
Oct 09, 2007 | 19.98 | 20.50 | 19.85 | 20.20 | 454,972 | +0.32(+1.61%) |
Oct 08, 2007 | 19.74 | 19.98 | 19.63 | 19.88 | 208,310 | +0.16(+0.81%) |
Oct 05, 2007 | 19.67 | 19.85 | 19.42 | 19.72 | 281,897 | +0.22(+1.13%) |
Oct 04, 2007 | 19.60 | 19.66 | 19.33 | 19.50 | 254,135 | -0.05(-0.26%) |
Oct 03, 2007 | 19.45 | 19.66 | 19.29 | 19.55 | 418,191 | -0.05(-0.26%) |
Oct 02, 2007 | 19.65 | 19.75 | 19.41 | 19.60 | 458,871 | -0.12(-0.61%) |
Oct 01, 2007 | 19.57 | 19.97 | 19.50 | 19.72 | 508,550 | +0.16(+0.82%) |
Sep 28, 2007 | 19.48 | 19.75 | 19.39 | 19.56 | 400,250 | +0.00(+0.00%) |
Sep 27, 2007 | 19.40 | 19.65 | 19.27 | 19.56 | 336,237 | +0.29(+1.50%) |
Sep 26, 2007 | 19.04 | 19.49 | 18.82 | 19.27 | 532,925 | +0.37(+1.96%) |
Sep 25, 2007 | 18.69 | 18.99 | 18.69 | 18.90 | 283,232 | +0.07(+0.37%) |
Sep 24, 2007 | 18.98 | 19.11 | 18.75 | 18.83 | 271,908 | -0.09(-0.48%) |
Sep 21, 2007 | 18.98 | 19.03 | 18.85 | 18.92 | 403,983 | +0.12(+0.64%) |
Sep 20, 2007 | 18.98 | 19.03 | 18.67 | 18.80 | 421,854 | -0.17(-0.90%) |
Sep 19, 2007 | 18.26 | 19.14 | 18.26 | 18.97 | 393,670 | +0.86(+4.75%) |
Sep 18, 2007 | 17.78 | 18.34 | 17.46 | 18.11 | 304,826 | +0.44(+2.49%) |
Sep 17, 2007 | 17.13 | 17.97 | 17.13 | 17.67 | 290,781 | +0.47(+2.73%) |
Sep 14, 2007 | 17.11 | 17.34 | 17.06 | 17.20 | 180,991 | -0.07(-0.41%) |
Sep 13, 2007 | 17.39 | 17.40 | 17.24 | 17.27 | 171,155 | +0.01(+0.06%) |
Sep 12, 2007 | 17.28 | 17.47 | 17.00 | 17.26 | 241,318 | -0.07(-0.40%) |
Sep 11, 2007 | 16.72 | 17.39 | 16.64 | 17.33 | 134,113 | +0.68(+4.08%) |
Sep 10, 2007 | 16.84 | 16.92 | 16.43 | 16.65 | 135,626 | -0.12(-0.72%) |
Sep 07, 2007 | 16.55 | 16.91 | 16.55 | 16.77 | 125,200 | -0.05(-0.30%) |
Sep 06, 2007 | 16.82 | 16.97 | 16.52 | 16.82 | 204,993 | +0.01(+0.06%) |
Sep 05, 2007 | 16.88 | 17.09 | 16.75 | 16.81 | 165,788 | -0.14(-0.83%) |
Sep 04, 2007 | 17.03 | 17.47 | 16.88 | 16.95 | 223,249 | -0.03(-0.18%) |
Aug 31, 2007 | 17.05 | 17.19 | 16.75 | 16.98 | 128,821 | +0.22(+1.31%) |
Aug 30, 2007 | 16.79 | 16.98 | 16.60 | 16.76 | 116,069 | -0.24(-1.41%) |
Aug 29, 2007 | 17.11 | 17.35 | 16.55 | 17.00 | 330,928 | +0.07(+0.41%) |
Aug 28, 2007 | 16.95 | 17.13 | 16.90 | 16.93 | 247,900 | -0.14(-0.82%) |
Aug 27, 2007 | 17.33 | 17.40 | 17.00 | 17.07 | 233,974 | -0.28(-1.61%) |
Aug 24, 2007 | 16.70 | 17.45 | 16.57 | 17.35 | 373,927 | +0.63(+3.77%) |
Aug 23, 2007 | 16.96 | 17.09 | 16.56 | 16.72 | 369,710 | -0.13(-0.77%) |
Aug 22, 2007 | 16.28 | 16.97 | 16.24 | 16.85 | 333,367 | +0.73(+4.53%) |
Aug 21, 2007 | 16.12 | 16.24 | 15.99 | 16.12 | 272,543 | -0.15(-0.92%) |
Aug 20, 2007 | 16.25 | 16.35 | 15.95 | 16.27 | 305,514 | +0.12(+0.74%) |
Aug 17, 2007 | 16.18 | 16.40 | 15.42 | 16.15 | 430,615 | +0.44(+2.80%) |
Aug 16, 2007 | 14.80 | 15.80 | 14.20 | 15.71 | 524,172 | +0.81(+5.44%) |
Aug 15, 2007 | 14.62 | 15.31 | 14.12 | 14.90 | 364,117 | +0.24(+1.64%) |
Aug 14, 2007 | 14.75 | 15.24 | 14.66 | 14.66 | 367,546 | -0.09(-0.61%) |
Aug 13, 2007 | 15.00 | 15.19 | 13.96 | 14.75 | 388,084 | -0.19(-1.27%) |
Aug 10, 2007 | 13.45 | 15.83 | 12.95 | 14.94 | 780,550 | +1.37(+10.10%) |
Aug 09, 2007 | 15.04 | 15.04 | 13.55 | 13.57 | 1,149,199 | -1.48(-9.83%) |
Aug 08, 2007 | 15.05 | 15.19 | 14.48 | 15.05 | 900,582 | +0.17(+1.14%) |
Aug 07, 2007 | 14.58 | 15.05 | 14.41 | 14.88 | 657,964 | +0.17(+1.16%) |
Aug 06, 2007 | 14.48 | 14.76 | 14.03 | 14.71 | 482,828 | +0.16(+1.10%) |
Aug 03, 2007 | 14.62 | 15.17 | 14.50 | 14.55 | 435,581 | -0.53(-3.51%) |
Aug 02, 2007 | 14.91 | 15.10 | 14.65 | 15.08 | 545,621 | +0.23(+1.55%) |