Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.30 | 20.70 | 19.42 | 20.10 | 1,227,370 | -0.17(-0.84%) |
Oct 30, 2007 | 19.14 | 20.70 | 19.11 | 20.27 | 2,117,908 | +1.36(+7.19%) |
Oct 29, 2007 | 17.75 | 19.10 | 17.64 | 18.91 | 1,129,909 | +1.41(+8.06%) |
Oct 26, 2007 | 17.98 | 18.00 | 17.46 | 17.50 | 470,296 | -0.22(-1.24%) |
Oct 25, 2007 | 17.50 | 18.00 | 17.34 | 17.72 | 356,935 | +0.19(+1.08%) |
Oct 24, 2007 | 17.75 | 17.90 | 17.40 | 17.53 | 456,879 | -0.25(-1.41%) |
Oct 23, 2007 | 18.00 | 18.09 | 16.87 | 17.78 | 797,373 | -0.21(-1.17%) |
Oct 22, 2007 | 17.80 | 18.20 | 17.80 | 17.99 | 301,900 | +0.02(+0.11%) |
Oct 19, 2007 | 18.44 | 18.46 | 17.82 | 17.97 | 546,429 | -0.40(-2.18%) |
Oct 18, 2007 | 18.30 | 18.67 | 18.01 | 18.37 | 525,104 | +0.07(+0.38%) |
Oct 17, 2007 | 18.15 | 18.40 | 17.89 | 18.30 | 470,730 | +0.31(+1.72%) |
Oct 16, 2007 | 17.86 | 18.48 | 17.80 | 17.99 | 592,345 | +0.12(+0.67%) |
Oct 15, 2007 | 18.56 | 18.69 | 17.82 | 17.87 | 494,563 | -0.37(-2.03%) |
Oct 12, 2007 | 17.96 | 18.40 | 17.88 | 18.24 | 811,799 | +0.49(+2.76%) |
Oct 11, 2007 | 17.51 | 18.20 | 17.39 | 17.75 | 924,247 | +0.36(+2.07%) |
Oct 10, 2007 | 17.75 | 17.80 | 17.12 | 17.39 | 437,022 | -0.24(-1.36%) |
Oct 09, 2007 | 17.60 | 18.00 | 17.30 | 17.63 | 479,712 | -0.03(-0.17%) |
Oct 08, 2007 | 17.75 | 17.97 | 17.50 | 17.66 | 407,442 | +0.31(+1.79%) |
Oct 05, 2007 | 17.00 | 18.11 | 16.70 | 17.35 | 1,343,301 | -0.58(-3.23%) |
Oct 04, 2007 | 19.25 | 19.60 | 17.80 | 17.93 | 1,772,234 | -0.56(-3.03%) |
Oct 03, 2007 | 17.94 | 18.87 | 17.80 | 18.49 | 1,170,663 | +0.64(+3.59%) |
Oct 02, 2007 | 17.80 | 18.00 | 17.46 | 17.85 | 441,419 | +0.05(+0.28%) |
Oct 01, 2007 | 17.55 | 18.15 | 17.52 | 17.80 | 600,262 | +0.34(+1.95%) |
Sep 28, 2007 | 17.65 | 17.80 | 17.32 | 17.46 | 774,212 | -0.18(-1.02%) |
Sep 27, 2007 | 17.95 | 18.00 | 17.15 | 17.64 | 882,372 | -0.31(-1.73%) |
Sep 26, 2007 | 16.63 | 18.18 | 16.20 | 17.95 | 2,062,478 | +1.86(+11.56%) |
Sep 25, 2007 | 15.29 | 16.72 | 15.23 | 16.09 | 1,845,912 | +1.10(+7.34%) |
Sep 24, 2007 | 14.66 | 15.12 | 14.58 | 14.99 | 840,806 | +0.41(+2.81%) |
Sep 21, 2007 | 13.91 | 14.61 | 13.91 | 14.58 | 820,256 | +0.72(+5.19%) |
Sep 20, 2007 | 14.10 | 14.14 | 13.61 | 13.86 | 260,157 | -0.29(-2.05%) |
Sep 19, 2007 | 13.80 | 14.75 | 13.80 | 14.15 | 764,207 | +0.36(+2.61%) |
Sep 18, 2007 | 13.72 | 14.20 | 13.54 | 13.79 | 466,846 | +0.11(+0.80%) |
Sep 17, 2007 | 13.67 | 13.73 | 13.42 | 13.68 | 294,221 | +0.01(+0.07%) |
Sep 14, 2007 | 13.50 | 13.74 | 13.44 | 13.67 | 269,976 | +0.12(+0.89%) |
Sep 13, 2007 | 13.50 | 13.84 | 13.38 | 13.55 | 891,772 | +0.00(+0.00%) |
Sep 12, 2007 | 13.54 | 13.60 | 13.43 | 13.55 | 533,964 | -0.10(-0.73%) |
Sep 11, 2007 | 13.72 | 13.74 | 13.40 | 13.65 | 354,348 | +0.05(+0.37%) |
Sep 10, 2007 | 13.50 | 13.80 | 13.34 | 13.60 | 291,371 | +0.05(+0.37%) |
Sep 07, 2007 | 13.89 | 14.00 | 13.33 | 13.55 | 566,216 | -0.56(-3.97%) |
Sep 06, 2007 | 14.94 | 15.50 | 14.03 | 14.11 | 1,532,179 | -0.71(-4.79%) |
Sep 05, 2007 | 14.10 | 14.90 | 13.49 | 14.82 | 1,472,149 | +0.60(+4.22%) |
Sep 04, 2007 | 13.50 | 14.28 | 12.50 | 14.22 | 1,661,234 | +0.39(+2.82%) |
Aug 31, 2007 | 13.99 | 14.48 | 13.80 | 13.83 | 207,662 | +0.10(+0.73%) |
Aug 30, 2007 | 13.50 | 13.88 | 13.40 | 13.73 | 688,850 | +0.33(+2.46%) |
Aug 29, 2007 | 13.19 | 13.46 | 13.16 | 13.40 | 372,623 | +0.30(+2.29%) |
Aug 28, 2007 | 12.99 | 13.32 | 12.88 | 13.10 | 525,580 | +0.06(+0.46%) |
Aug 27, 2007 | 13.25 | 13.27 | 12.92 | 13.04 | 742,849 | -0.14(-1.06%) |
Aug 24, 2007 | 12.78 | 13.50 | 12.55 | 13.18 | 825,017 | +0.38(+2.97%) |
Aug 23, 2007 | 13.21 | 13.33 | 12.64 | 12.80 | 631,426 | -0.38(-2.88%) |
Aug 22, 2007 | 13.54 | 13.79 | 13.08 | 13.18 | 429,883 | -0.36(-2.66%) |
Aug 21, 2007 | 13.71 | 13.84 | 13.27 | 13.54 | 364,170 | -0.21(-1.53%) |
Aug 20, 2007 | 13.92 | 14.17 | 13.51 | 13.75 | 883,636 | +0.30(+2.23%) |
Aug 17, 2007 | 18.25 | 18.27 | 12.90 | 13.45 | 4,535,208 | -4.62(-25.57%) |
Aug 16, 2007 | 19.40 | 19.45 | 16.95 | 18.07 | 861,200 | -1.35(-6.95%) |
Aug 15, 2007 | 19.74 | 20.23 | 19.40 | 19.42 | 307,453 | -0.41(-2.07%) |
Aug 14, 2007 | 20.15 | 20.42 | 19.83 | 19.83 | 209,854 | -0.40(-1.98%) |
Aug 13, 2007 | 21.08 | 21.47 | 20.18 | 20.23 | 252,799 | -0.51(-2.46%) |
Aug 10, 2007 | 20.75 | 21.03 | 19.45 | 20.74 | 223,340 | -0.09(-0.43%) |
Aug 09, 2007 | 20.75 | 21.64 | 20.22 | 20.83 | 739,334 | +0.12(+0.58%) |
Aug 08, 2007 | 20.42 | 22.05 | 19.95 | 20.71 | 609,562 | +0.53(+2.63%) |
Aug 07, 2007 | 19.81 | 20.53 | 19.15 | 20.18 | 252,533 | +0.32(+1.61%) |
Aug 06, 2007 | 18.93 | 20.30 | 18.63 | 19.86 | 579,927 | +1.04(+5.53%) |
Aug 03, 2007 | 18.83 | 19.58 | 18.52 | 18.82 | 319,490 | -0.70(-3.59%) |
Aug 02, 2007 | 19.28 | 19.62 | 18.82 | 19.52 | 271,199 | +0.41(+2.15%) |