Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.15 | 19.27 | 19.03 | 19.27 | 72,764 | +0.21(+1.11%) |
Oct 30, 2007 | 19.07 | 19.13 | 19.00 | 19.06 | 48,283 | -0.15(-0.77%) |
Oct 29, 2007 | 19.12 | 19.22 | 19.08 | 19.21 | 42,502 | +0.12(+0.62%) |
Oct 26, 2007 | 19.02 | 19.12 | 19.00 | 19.09 | 29,241 | +0.12(+0.64%) |
Oct 25, 2007 | 18.95 | 19.05 | 18.90 | 18.97 | 26,181 | +0.07(+0.37%) |
Oct 24, 2007 | 18.82 | 18.90 | 18.69 | 18.90 | 77,865 | +0.05(+0.25%) |
Oct 23, 2007 | 18.79 | 18.86 | 18.78 | 18.85 | 62,564 | +0.06(+0.30%) |
Oct 22, 2007 | 18.58 | 18.84 | 18.57 | 18.80 | 83,645 | +0.16(+0.85%) |
Oct 19, 2007 | 18.88 | 18.90 | 18.64 | 18.64 | 99,966 | -0.30(-1.60%) |
Oct 18, 2007 | 18.95 | 18.98 | 18.90 | 18.94 | 28,561 | +0.03(+0.14%) |
Oct 17, 2007 | 18.96 | 19.03 | 18.82 | 18.91 | 25,841 | +0.02(+0.09%) |
Oct 16, 2007 | 18.88 | 18.93 | 18.88 | 18.90 | 26,521 | -0.02(-0.12%) |
Oct 15, 2007 | 18.83 | 19.09 | 18.83 | 18.92 | 42,842 | -0.14(-0.71%) |
Oct 12, 2007 | 18.98 | 19.07 | 18.98 | 19.05 | 28,221 | +0.11(+0.57%) |
Oct 11, 2007 | 19.11 | 19.11 | 18.91 | 18.95 | 25,161 | -0.08(-0.40%) |
Oct 10, 2007 | 19.05 | 19.05 | 18.99 | 19.02 | 36,382 | +0.03(+0.14%) |
Oct 09, 2007 | 18.95 | 19.00 | 18.82 | 19.00 | 77,865 | +0.07(+0.39%) |
Oct 08, 2007 | 18.94 | 18.95 | 18.89 | 18.92 | 25,161 | -0.05(-0.28%) |
Oct 05, 2007 | 18.96 | 19.03 | 18.90 | 18.98 | 130,228 | +0.12(+0.62%) |
Oct 04, 2007 | 18.90 | 18.90 | 18.83 | 18.86 | 85,685 | -0.01(-0.03%) |
Oct 03, 2007 | 18.92 | 18.92 | 18.84 | 18.86 | 26,521 | -0.09(-0.47%) |
Oct 02, 2007 | 18.91 | 18.98 | 18.91 | 18.95 | 44,882 | -0.01(-0.05%) |
Oct 01, 2007 | 18.79 | 18.96 | 18.75 | 18.96 | 156,070 | +0.15(+0.81%) |
Sep 28, 2007 | 18.73 | 18.81 | 18.70 | 18.81 | 88,405 | +0.06(+0.31%) |
Sep 27, 2007 | 18.69 | 18.75 | 18.67 | 18.75 | 27,541 | +0.07(+0.36%) |
Sep 26, 2007 | 18.58 | 18.71 | 18.58 | 18.68 | 90,445 | +0.18(+0.97%) |
Sep 25, 2007 | 18.50 | 18.55 | 18.43 | 18.50 | 62,224 | -0.11(-0.60%) |
Sep 24, 2007 | 18.68 | 18.71 | 18.61 | 18.61 | 47,943 | -0.05(-0.25%) |
Sep 21, 2007 | 18.78 | 18.78 | 18.66 | 18.66 | 26,861 | +0.04(+0.21%) |
Sep 20, 2007 | 18.67 | 18.72 | 18.61 | 18.62 | 46,242 | -0.11(-0.57%) |
Sep 19, 2007 | 18.71 | 18.76 | 18.68 | 18.73 | 57,803 | +0.12(+0.65%) |
Sep 18, 2007 | 18.37 | 18.63 | 18.34 | 18.61 | 133,968 | +0.32(+1.75%) |
Sep 17, 2007 | 18.29 | 18.32 | 18.25 | 18.29 | 32,302 | -0.05(-0.29%) |
Sep 14, 2007 | 18.20 | 18.34 | 18.20 | 18.34 | 21,761 | +0.06(+0.34%) |
Sep 13, 2007 | 18.29 | 18.35 | 18.25 | 18.28 | 126,828 | +0.05(+0.29%) |
Sep 12, 2007 | 18.13 | 18.27 | 18.11 | 18.23 | 224,754 | +0.08(+0.44%) |
Sep 11, 2007 | 17.99 | 18.15 | 17.99 | 18.15 | 85,685 | +0.20(+1.10%) |
Sep 10, 2007 | 17.97 | 18.00 | 17.81 | 17.95 | 25,841 | +0.04(+0.23%) |
Sep 07, 2007 | 17.99 | 18.03 | 17.88 | 17.91 | 140,089 | -0.24(-1.30%) |
Sep 06, 2007 | 18.09 | 18.20 | 18.02 | 18.14 | 119,007 | +0.09(+0.47%) |
Sep 05, 2007 | 18.07 | 18.09 | 18.02 | 18.06 | 39,442 | -0.17(-0.95%) |
Sep 04, 2007 | 18.09 | 18.25 | 18.08 | 18.23 | 112,547 | +0.09(+0.47%) |
Aug 31, 2007 | 18.03 | 18.15 | 18.00 | 18.15 | 62,564 | +0.22(+1.21%) |
Aug 30, 2007 | 17.89 | 18.01 | 17.89 | 17.93 | 26,521 | -0.08(-0.45%) |
Aug 29, 2007 | 17.88 | 18.01 | 17.78 | 18.01 | 28,901 | +0.24(+1.36%) |
Aug 28, 2007 | 18.02 | 18.05 | 17.74 | 17.77 | 39,782 | -0.32(-1.77%) |
Aug 27, 2007 | 18.18 | 18.19 | 18.08 | 18.09 | 13,260 | -0.10(-0.55%) |
Aug 24, 2007 | 18.03 | 18.20 | 18.02 | 18.19 | 29,921 | +0.14(+0.78%) |
Aug 23, 2007 | 18.20 | 18.20 | 17.96 | 18.05 | 47,943 | -0.01(-0.08%) |
Aug 22, 2007 | 18.03 | 18.08 | 17.99 | 18.06 | 180,211 | +0.13(+0.72%) |
Aug 21, 2007 | 17.94 | 18.00 | 17.88 | 17.93 | 46,242 | -0.03(-0.14%) |
Aug 20, 2007 | 17.97 | 18.10 | 17.87 | 17.96 | 117,307 | +0.01(+0.05%) |
Aug 17, 2007 | 18.15 | 18.15 | 17.75 | 17.95 | 105,406 | +0.31(+1.78%) |
Aug 16, 2007 | 17.53 | 17.80 | 17.05 | 17.63 | 434,208 | +0.02(+0.12%) |
Aug 15, 2007 | 17.89 | 18.00 | 17.61 | 17.61 | 122,067 | -0.27(-1.54%) |
Aug 14, 2007 | 18.14 | 18.14 | 17.84 | 17.89 | 48,623 | -0.19(-1.03%) |
Aug 13, 2007 | 18.19 | 18.22 | 18.07 | 18.08 | 31,282 | -0.10(-0.53%) |
Aug 10, 2007 | 18.00 | 18.21 | 17.95 | 18.17 | 45,562 | +0.06(+0.33%) |
Aug 09, 2007 | 18.35 | 18.47 | 18.11 | 18.11 | 61,543 | -0.42(-2.25%) |
Aug 08, 2007 | 18.42 | 18.60 | 18.34 | 18.53 | 156,070 | +0.14(+0.78%) |
Aug 07, 2007 | 18.16 | 18.49 | 18.16 | 18.39 | 183,611 | +0.14(+0.77%) |
Aug 06, 2007 | 18.04 | 18.25 | 17.89 | 18.25 | 159,470 | +0.31(+1.76%) |
Aug 03, 2007 | 18.03 | 18.07 | 17.93 | 17.93 | 31,622 | -0.14(-0.76%) |
Aug 02, 2007 | 18.02 | 18.11 | 17.97 | 18.07 | 79,905 | +0.12(+0.67%) |