Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.20 | 24.60 | 23.80 | 24.52 | 1,555,900 | +0.64(+2.68%) |
Oct 30, 2007 | 24.37 | 24.43 | 23.70 | 23.88 | 2,239,960 | -0.06(-0.25%) |
Oct 29, 2007 | 23.46 | 24.24 | 23.46 | 23.94 | 2,041,716 | +1.59(+7.11%) |
Oct 26, 2007 | 21.83 | 22.42 | 21.80 | 22.35 | 2,295,200 | +1.22(+5.77%) |
Oct 25, 2007 | 21.04 | 21.20 | 20.72 | 21.13 | 1,517,900 | +0.43(+2.08%) |
Oct 24, 2007 | 20.94 | 20.94 | 20.11 | 20.70 | 1,439,299 | -0.55(-2.59%) |
Oct 23, 2007 | 21.01 | 21.28 | 20.72 | 21.25 | 1,210,500 | +1.12(+5.56%) |
Oct 22, 2007 | 19.50 | 20.33 | 19.28 | 20.13 | 1,978,800 | +0.16(+0.80%) |
Oct 19, 2007 | 21.27 | 21.28 | 19.91 | 19.97 | 2,086,800 | -1.42(-6.64%) |
Oct 18, 2007 | 20.99 | 21.44 | 20.70 | 21.39 | 1,662,200 | -0.43(-1.97%) |
Oct 17, 2007 | 20.72 | 22.05 | 20.72 | 21.82 | 3,718,277 | +1.63(+8.07%) |
Oct 16, 2007 | 20.50 | 20.67 | 20.00 | 20.19 | 1,785,100 | -0.35(-1.70%) |
Oct 15, 2007 | 20.95 | 21.00 | 20.24 | 20.54 | 1,984,000 | +0.10(+0.49%) |
Oct 12, 2007 | 20.24 | 20.50 | 19.98 | 20.44 | 1,529,271 | +0.38(+1.89%) |
Oct 11, 2007 | 21.00 | 21.00 | 20.00 | 20.06 | 2,540,750 | -0.59(-2.86%) |
Oct 10, 2007 | 20.75 | 20.80 | 20.34 | 20.65 | 1,064,200 | -0.41(-1.95%) |
Oct 09, 2007 | 20.89 | 21.20 | 20.63 | 21.06 | 905,500 | +0.68(+3.34%) |
Oct 08, 2007 | 20.25 | 20.44 | 20.10 | 20.38 | 831,000 | -0.48(-2.30%) |
Oct 05, 2007 | 20.86 | 21.09 | 20.65 | 20.86 | 3,397,800 | +0.34(+1.66%) |
Oct 04, 2007 | 20.11 | 20.62 | 19.92 | 20.52 | 1,099,200 | +0.17(+0.84%) |
Oct 03, 2007 | 21.18 | 21.24 | 20.20 | 20.35 | 1,945,600 | -1.15(-5.35%) |
Oct 02, 2007 | 21.73 | 21.84 | 21.25 | 21.50 | 1,935,300 | +0.09(+0.42%) |
Oct 01, 2007 | 21.10 | 21.69 | 21.02 | 21.41 | 1,920,900 | +0.57(+2.74%) |
Sep 28, 2007 | 20.95 | 21.35 | 20.37 | 20.84 | 2,106,400 | -0.19(-0.90%) |
Sep 27, 2007 | 20.43 | 21.04 | 20.30 | 21.03 | 3,707,200 | +1.85(+9.65%) |
Sep 26, 2007 | 18.85 | 19.25 | 18.85 | 19.18 | 1,350,600 | +0.33(+1.75%) |
Sep 25, 2007 | 18.57 | 18.91 | 18.11 | 18.85 | 1,909,700 | +0.92(+5.13%) |
Sep 24, 2007 | 18.04 | 18.27 | 17.81 | 17.93 | 2,374,100 | +0.29(+1.64%) |
Sep 21, 2007 | 17.55 | 17.73 | 17.47 | 17.64 | 1,103,800 | +0.34(+1.97%) |
Sep 20, 2007 | 17.55 | 17.58 | 17.24 | 17.30 | 1,618,800 | -0.94(-5.15%) |
Sep 19, 2007 | 18.28 | 18.82 | 18.15 | 18.24 | 2,450,800 | -0.31(-1.67%) |
Sep 18, 2007 | 17.56 | 18.60 | 17.38 | 18.55 | 2,060,300 | +0.92(+5.22%) |
Sep 17, 2007 | 17.78 | 17.88 | 17.53 | 17.63 | 749,600 | -0.46(-2.54%) |
Sep 14, 2007 | 18.00 | 18.20 | 17.69 | 18.09 | 1,549,000 | -0.03(-0.17%) |
Sep 13, 2007 | 17.96 | 18.22 | 17.80 | 18.12 | 614,000 | +0.21(+1.17%) |
Sep 12, 2007 | 17.71 | 18.10 | 17.60 | 17.91 | 775,300 | +0.35(+1.99%) |
Sep 11, 2007 | 17.40 | 17.67 | 17.29 | 17.56 | 1,006,700 | -0.16(-0.90%) |
Sep 10, 2007 | 17.92 | 17.92 | 17.36 | 17.72 | 1,093,893 | -0.08(-0.45%) |
Sep 07, 2007 | 18.10 | 18.15 | 17.49 | 17.80 | 2,209,400 | -1.53(-7.92%) |
Sep 06, 2007 | 19.20 | 19.49 | 18.94 | 19.33 | 766,200 | +0.53(+2.82%) |
Sep 05, 2007 | 19.38 | 19.38 | 18.66 | 18.80 | 1,002,100 | -0.33(-1.73%) |
Sep 04, 2007 | 19.00 | 19.25 | 18.75 | 19.13 | 765,100 | +0.13(+0.68%) |
Aug 31, 2007 | 18.75 | 19.04 | 18.57 | 19.00 | 972,100 | +0.82(+4.51%) |
Aug 30, 2007 | 18.35 | 18.55 | 18.06 | 18.18 | 583,800 | -0.50(-2.68%) |
Aug 29, 2007 | 17.93 | 18.82 | 17.93 | 18.68 | 1,298,200 | +1.50(+8.73%) |
Aug 28, 2007 | 18.00 | 18.00 | 17.18 | 17.18 | 1,644,500 | -1.76(-9.29%) |
Aug 27, 2007 | 18.29 | 19.08 | 18.21 | 18.94 | 1,170,900 | +0.90(+4.99%) |
Aug 24, 2007 | 17.41 | 18.13 | 17.34 | 18.04 | 789,600 | +0.89(+5.19%) |
Aug 23, 2007 | 17.08 | 17.30 | 16.77 | 17.15 | 960,700 | +0.31(+1.84%) |
Aug 22, 2007 | 16.22 | 16.84 | 16.22 | 16.84 | 821,300 | +0.95(+5.98%) |
Aug 21, 2007 | 15.91 | 16.00 | 15.74 | 15.89 | 516,500 | +0.30(+1.92%) |
Aug 20, 2007 | 15.73 | 15.83 | 15.34 | 15.59 | 592,668 | +0.06(+0.39%) |
Aug 17, 2007 | 14.80 | 15.64 | 14.80 | 15.53 | 847,300 | +1.18(+8.22%) |
Aug 16, 2007 | 14.90 | 14.92 | 13.71 | 14.35 | 1,465,440 | -0.85(-5.59%) |
Aug 15, 2007 | 15.54 | 15.73 | 15.16 | 15.20 | 1,202,201 | -0.59(-3.74%) |
Aug 14, 2007 | 16.22 | 16.32 | 15.77 | 15.79 | 1,161,700 | -0.17(-1.07%) |
Aug 13, 2007 | 16.20 | 16.40 | 15.95 | 15.96 | 1,084,600 | +0.35(+2.24%) |
Aug 10, 2007 | 15.25 | 15.82 | 15.01 | 15.61 | 1,919,600 | -0.16(-1.01%) |
Aug 09, 2007 | 15.85 | 16.20 | 15.68 | 15.77 | 1,624,662 | -0.68(-4.13%) |
Aug 08, 2007 | 16.30 | 16.58 | 16.22 | 16.45 | 1,106,363 | +0.43(+2.68%) |
Aug 07, 2007 | 16.25 | 16.25 | 15.72 | 16.02 | 1,356,900 | -0.31(-1.90%) |
Aug 06, 2007 | 15.99 | 16.39 | 15.61 | 16.33 | 1,691,600 | -0.03(-0.18%) |
Aug 03, 2007 | 16.55 | 17.13 | 16.28 | 16.36 | 684,500 | -0.77(-4.50%) |
Aug 02, 2007 | 16.99 | 17.19 | 16.90 | 17.13 | 900,200 | -0.36(-2.06%) |