Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.83 | 23.20 | 22.50 | 22.84 | 425,651 | -0.01(-0.04%) |
Oct 30, 2007 | 23.95 | 24.49 | 22.78 | 22.85 | 918,814 | -0.11(-0.47%) |
Oct 29, 2007 | 22.11 | 23.07 | 22.03 | 22.96 | 381,192 | +1.20(+5.49%) |
Oct 26, 2007 | 22.39 | 22.45 | 21.62 | 21.77 | 375,429 | -0.29(-1.32%) |
Oct 25, 2007 | 21.38 | 22.14 | 21.29 | 22.06 | 287,438 | +0.75(+3.51%) |
Oct 24, 2007 | 20.41 | 21.37 | 20.41 | 21.31 | 287,644 | +0.68(+3.30%) |
Oct 23, 2007 | 21.09 | 21.14 | 20.31 | 20.63 | 326,957 | -0.40(-1.89%) |
Oct 22, 2007 | 21.45 | 21.50 | 20.34 | 21.03 | 251,521 | -0.44(-2.04%) |
Oct 19, 2007 | 22.06 | 22.27 | 21.33 | 21.46 | 446,645 | -0.83(-3.71%) |
Oct 18, 2007 | 21.13 | 22.35 | 20.99 | 22.29 | 493,471 | +1.32(+6.30%) |
Oct 17, 2007 | 21.19 | 21.52 | 20.56 | 20.97 | 617,379 | -0.17(-0.83%) |
Oct 16, 2007 | 20.65 | 21.22 | 20.42 | 21.14 | 802,933 | +0.74(+3.62%) |
Oct 15, 2007 | 20.54 | 20.68 | 20.02 | 20.41 | 540,091 | +0.36(+1.79%) |
Oct 12, 2007 | 19.82 | 20.59 | 19.82 | 20.05 | 304,830 | +0.08(+0.39%) |
Oct 11, 2007 | 20.97 | 21.12 | 19.68 | 19.97 | 599,472 | -0.50(-2.42%) |
Oct 10, 2007 | 20.70 | 20.83 | 19.99 | 20.46 | 970,683 | -0.13(-0.61%) |
Oct 09, 2007 | 20.41 | 21.03 | 20.31 | 20.59 | 378,105 | +0.33(+1.63%) |
Oct 08, 2007 | 20.17 | 20.46 | 19.96 | 20.26 | 417,315 | -0.06(-0.29%) |
Oct 05, 2007 | 19.87 | 20.47 | 19.77 | 20.32 | 522,699 | +0.46(+2.30%) |
Oct 04, 2007 | 18.95 | 20.22 | 18.94 | 19.86 | 482,768 | +0.89(+4.71%) |
Oct 03, 2007 | 18.70 | 19.12 | 18.57 | 18.97 | 857,786 | +0.26(+1.40%) |
Oct 02, 2007 | 18.12 | 19.39 | 18.04 | 18.70 | 897,922 | +0.67(+3.72%) |
Oct 01, 2007 | 17.54 | 18.07 | 17.54 | 18.03 | 249,874 | +0.41(+2.32%) |
Sep 28, 2007 | 17.88 | 17.88 | 17.49 | 17.63 | 818,473 | -0.23(-1.31%) |
Sep 27, 2007 | 16.73 | 18.43 | 16.73 | 17.86 | 629,112 | +1.33(+8.05%) |
Sep 26, 2007 | 16.75 | 17.10 | 16.45 | 16.53 | 490,075 | -0.21(-1.28%) |
Sep 25, 2007 | 17.15 | 17.18 | 16.66 | 16.74 | 279,925 | -0.49(-2.82%) |
Sep 24, 2007 | 17.36 | 17.64 | 16.76 | 17.23 | 642,079 | -0.26(-1.50%) |
Sep 21, 2007 | 17.49 | 17.64 | 17.40 | 17.49 | 388,911 | +0.10(+0.56%) |
Sep 20, 2007 | 17.68 | 17.68 | 17.36 | 17.39 | 547,501 | -0.29(-1.65%) |
Sep 19, 2007 | 17.30 | 17.68 | 16.91 | 17.68 | 622,731 | +0.68(+4.00%) |
Sep 18, 2007 | 16.17 | 17.00 | 16.23 | 17.00 | 421,637 | +0.84(+5.17%) |
Sep 17, 2007 | 15.69 | 16.17 | 15.30 | 16.17 | 200,167 | +0.63(+4.07%) |
Sep 14, 2007 | 15.34 | 15.92 | 15.34 | 15.54 | 238,348 | +0.19(+1.27%) |
Sep 13, 2007 | 15.16 | 15.50 | 15.11 | 15.34 | 180,613 | +0.01(+0.06%) |
Sep 12, 2007 | 14.96 | 15.55 | 14.91 | 15.33 | 216,118 | +0.38(+2.53%) |
Sep 11, 2007 | 14.80 | 15.16 | 14.77 | 14.95 | 114,851 | +0.06(+0.39%) |
Sep 10, 2007 | 14.65 | 15.02 | 14.45 | 14.90 | 195,124 | +0.34(+2.34%) |
Sep 07, 2007 | 14.54 | 14.65 | 14.42 | 14.56 | 161,574 | -0.11(-0.73%) |
Sep 06, 2007 | 14.56 | 14.76 | 14.52 | 14.66 | 151,592 | +0.10(+0.67%) |
Sep 05, 2007 | 15.05 | 15.05 | 14.51 | 14.57 | 186,788 | -0.16(-1.06%) |
Sep 04, 2007 | 14.44 | 14.72 | 14.44 | 14.72 | 106,721 | +0.29(+2.02%) |
Aug 31, 2007 | 14.40 | 14.67 | 14.09 | 14.43 | 613,777 | +0.04(+0.27%) |
Aug 30, 2007 | 14.82 | 14.85 | 14.35 | 14.39 | 223,631 | -0.50(-3.33%) |
Aug 29, 2007 | 14.77 | 15.01 | 14.55 | 14.89 | 38,592 | +0.02(+0.13%) |
Aug 28, 2007 | 15.11 | 15.13 | 14.70 | 14.87 | 50,221 | -0.32(-2.11%) |
Aug 27, 2007 | 14.85 | 15.21 | 14.79 | 15.19 | 83,463 | +0.34(+2.29%) |
Aug 24, 2007 | 14.75 | 14.86 | 14.11 | 14.85 | 94,783 | +0.19(+1.33%) |
Aug 23, 2007 | 14.96 | 15.08 | 14.59 | 14.65 | 30,050 | -0.39(-2.58%) |
Aug 22, 2007 | 15.01 | 15.45 | 14.65 | 15.04 | 119,174 | +0.41(+2.79%) |
Aug 21, 2007 | 14.24 | 14.69 | 13.99 | 14.63 | 76,156 | +0.55(+3.93%) |
Aug 20, 2007 | 14.14 | 14.47 | 13.81 | 14.08 | 55,779 | -0.06(-0.41%) |
Aug 17, 2007 | 14.38 | 15.06 | 13.91 | 14.14 | 91,284 | -0.19(-1.36%) |
Aug 16, 2007 | 13.90 | 14.78 | 13.90 | 14.33 | 125,040 | -0.24(-1.67%) |
Aug 15, 2007 | 14.93 | 14.93 | 14.19 | 14.58 | 132,141 | -0.36(-2.41%) |
Aug 14, 2007 | 16.21 | 16.21 | 14.93 | 14.93 | 387,058 | -1.03(-6.45%) |
Aug 13, 2007 | 15.89 | 16.34 | 15.74 | 15.96 | 307,300 | +0.08(+0.49%) |
Aug 10, 2007 | 14.04 | 16.01 | 13.71 | 15.89 | 265,517 | +1.85(+13.15%) |
Aug 09, 2007 | 14.19 | 14.52 | 13.77 | 14.04 | 240,200 | -0.19(-1.36%) |
Aug 08, 2007 | 14.72 | 14.73 | 14.04 | 14.24 | 302,257 | -0.15(-1.01%) |
Aug 07, 2007 | 14.96 | 14.96 | 14.38 | 14.38 | 330,044 | -0.41(-2.76%) |
Aug 06, 2007 | 15.04 | 15.09 | 13.90 | 14.79 | 271,486 | -0.04(-0.26%) |
Aug 03, 2007 | 14.96 | 15.10 | 14.55 | 14.83 | 140,271 | -0.02(-0.13%) |
Aug 02, 2007 | 15.26 | 15.53 | 14.79 | 14.85 | 176,497 | -0.36(-2.36%) |