Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.65 | 17.84 | 17.39 | 17.61 | 1,282,637 | -0.03(-0.19%) |
Oct 30, 2007 | 17.98 | 18.07 | 17.58 | 17.65 | 811,981 | -0.32(-1.78%) |
Oct 29, 2007 | 18.25 | 18.32 | 17.75 | 17.97 | 942,163 | -0.08(-0.42%) |
Oct 26, 2007 | 17.49 | 18.15 | 17.23 | 18.04 | 800,902 | +0.68(+3.89%) |
Oct 25, 2007 | 17.89 | 17.99 | 17.32 | 17.37 | 1,262,609 | -0.41(-2.32%) |
Oct 24, 2007 | 17.37 | 18.60 | 17.32 | 17.78 | 4,028,588 | +1.20(+7.22%) |
Oct 23, 2007 | 16.83 | 16.98 | 16.38 | 16.58 | 1,528,511 | -0.03(-0.17%) |
Oct 22, 2007 | 16.18 | 16.77 | 16.18 | 16.61 | 1,039,745 | +0.21(+1.29%) |
Oct 19, 2007 | 17.08 | 17.11 | 16.32 | 16.40 | 1,268,361 | -0.77(-4.46%) |
Oct 18, 2007 | 16.94 | 17.32 | 16.92 | 17.16 | 458,297 | +0.14(+0.80%) |
Oct 17, 2007 | 17.41 | 17.45 | 16.80 | 17.03 | 778,317 | -0.20(-1.14%) |
Oct 16, 2007 | 17.33 | 17.44 | 17.12 | 17.23 | 706,302 | -0.18(-1.05%) |
Oct 15, 2007 | 17.34 | 17.43 | 17.13 | 17.41 | 1,039,745 | +0.04(+0.24%) |
Oct 12, 2007 | 17.56 | 17.62 | 17.25 | 17.37 | 672,212 | -0.23(-1.31%) |
Oct 11, 2007 | 17.95 | 18.06 | 17.33 | 17.60 | 617,881 | -0.23(-1.29%) |
Oct 10, 2007 | 18.02 | 18.07 | 17.50 | 17.83 | 699,910 | -0.25(-1.38%) |
Oct 09, 2007 | 18.02 | 18.11 | 17.81 | 18.07 | 612,128 | +0.10(+0.55%) |
Oct 08, 2007 | 18.30 | 18.30 | 17.82 | 17.98 | 892,945 | -0.36(-1.95%) |
Oct 05, 2007 | 18.02 | 18.54 | 17.81 | 18.33 | 648,775 | +0.54(+3.01%) |
Oct 04, 2007 | 17.88 | 18.03 | 17.60 | 17.80 | 537,557 | +0.01(+0.05%) |
Oct 03, 2007 | 17.77 | 18.22 | 17.67 | 17.79 | 1,192,298 | -0.05(-0.26%) |
Oct 02, 2007 | 18.13 | 18.18 | 17.56 | 17.84 | 1,407,704 | -0.33(-1.83%) |
Oct 01, 2007 | 17.60 | 18.37 | 17.60 | 18.17 | 672,851 | +0.59(+3.34%) |
Sep 28, 2007 | 17.84 | 18.02 | 17.54 | 17.58 | 933,001 | -0.30(-1.68%) |
Sep 27, 2007 | 17.92 | 18.04 | 17.62 | 17.88 | 414,832 | +0.08(+0.45%) |
Sep 26, 2007 | 17.76 | 17.93 | 17.55 | 17.80 | 571,220 | +0.11(+0.61%) |
Sep 25, 2007 | 17.59 | 17.82 | 17.43 | 17.69 | 599,984 | -0.03(-0.19%) |
Sep 24, 2007 | 18.24 | 18.37 | 17.61 | 17.73 | 849,480 | -0.50(-2.73%) |
Sep 21, 2007 | 18.29 | 18.54 | 18.15 | 18.22 | 1,114,104 | +0.09(+0.52%) |
Sep 20, 2007 | 17.79 | 18.22 | 17.52 | 18.13 | 1,454,791 | +0.36(+2.01%) |
Sep 19, 2007 | 17.62 | 18.15 | 17.45 | 17.77 | 1,194,216 | +0.38(+2.16%) |
Sep 18, 2007 | 16.61 | 17.46 | 16.51 | 17.40 | 1,033,353 | +0.96(+5.85%) |
Sep 17, 2007 | 16.94 | 16.94 | 16.37 | 16.44 | 774,482 | -0.52(-3.05%) |
Sep 14, 2007 | 16.62 | 17.01 | 16.54 | 16.95 | 784,709 | +0.16(+0.98%) |
Sep 13, 2007 | 16.77 | 16.97 | 16.37 | 16.79 | 1,087,684 | +0.09(+0.53%) |
Sep 12, 2007 | 16.78 | 16.96 | 16.61 | 16.70 | 766,173 | -0.11(-0.67%) |
Sep 11, 2007 | 16.76 | 16.99 | 16.62 | 16.81 | 753,815 | +0.17(+1.02%) |
Sep 10, 2007 | 17.35 | 17.38 | 16.32 | 16.64 | 1,453,939 | -0.63(-3.67%) |
Sep 07, 2007 | 17.32 | 17.36 | 17.00 | 17.28 | 1,210,621 | -0.36(-2.02%) |
Sep 06, 2007 | 17.73 | 17.80 | 17.54 | 17.63 | 689,470 | -0.05(-0.29%) |
Sep 05, 2007 | 17.46 | 17.83 | 17.43 | 17.68 | 1,148,194 | +0.08(+0.48%) |
Sep 04, 2007 | 17.54 | 17.86 | 17.39 | 17.60 | 920,643 | +0.01(+0.08%) |
Aug 31, 2007 | 17.60 | 17.72 | 17.46 | 17.59 | 795,788 | +0.28(+1.63%) |
Aug 30, 2007 | 17.20 | 17.67 | 17.15 | 17.30 | 806,016 | -0.10(-0.57%) |
Aug 29, 2007 | 17.37 | 17.48 | 17.09 | 17.40 | 975,613 | +0.15(+0.87%) |
Aug 28, 2007 | 17.67 | 17.83 | 17.21 | 17.25 | 872,917 | -0.56(-3.14%) |
Aug 27, 2007 | 18.26 | 18.26 | 17.70 | 17.81 | 1,090,028 | -0.54(-2.94%) |
Aug 24, 2007 | 18.07 | 18.46 | 17.99 | 18.35 | 624,912 | +0.36(+1.98%) |
Aug 23, 2007 | 18.28 | 18.49 | 17.89 | 17.99 | 534,787 | -0.28(-1.54%) |
Aug 22, 2007 | 18.04 | 18.60 | 17.96 | 18.28 | 819,652 | +0.44(+2.47%) |
Aug 21, 2007 | 18.00 | 18.01 | 17.58 | 17.84 | 773,204 | -0.24(-1.35%) |
Aug 20, 2007 | 18.34 | 18.53 | 17.65 | 18.08 | 1,257,495 | -0.12(-0.64%) |
Aug 17, 2007 | 18.45 | 18.77 | 17.81 | 18.20 | 3,256,875 | +0.67(+3.80%) |
Aug 16, 2007 | 16.87 | 17.62 | 16.49 | 17.53 | 2,679,475 | +0.49(+2.89%) |
Aug 15, 2007 | 17.61 | 18.07 | 17.04 | 17.04 | 1,491,438 | -0.65(-3.66%) |
Aug 14, 2007 | 18.37 | 18.80 | 17.67 | 17.68 | 947,915 | -0.64(-3.48%) |
Aug 13, 2007 | 19.07 | 19.15 | 18.07 | 18.32 | 998,411 | -0.44(-2.35%) |
Aug 10, 2007 | 17.34 | 18.94 | 17.27 | 18.76 | 1,548,539 | +0.98(+5.52%) |
Aug 09, 2007 | 18.14 | 18.02 | 17.23 | 17.78 | 2,171,108 | -0.36(-1.99%) |
Aug 08, 2007 | 18.41 | 18.98 | 18.01 | 18.14 | 1,914,367 | -0.05(-0.28%) |
Aug 07, 2007 | 18.30 | 18.41 | 17.98 | 18.20 | 1,776,942 | -0.10(-0.56%) |
Aug 06, 2007 | 18.06 | 18.32 | 17.66 | 18.30 | 1,771,615 | +0.24(+1.35%) |
Aug 03, 2007 | 18.27 | 18.62 | 18.05 | 18.06 | 1,869,837 | -0.56(-3.02%) |
Aug 02, 2007 | 19.10 | 19.43 | 18.54 | 18.62 | 1,982,121 | -0.36(-1.88%) |