Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.50 | 19.21 | 17.92 | 18.95 | 2,600,134 | +0.65(+3.53%) |
Oct 30, 2007 | 18.35 | 18.58 | 17.45 | 18.30 | 1,542,512 | +0.09(+0.51%) |
Oct 29, 2007 | 19.41 | 19.41 | 18.02 | 18.21 | 2,175,295 | -0.36(-1.92%) |
Oct 26, 2007 | 18.34 | 18.62 | 17.40 | 18.56 | 4,604,105 | +1.41(+8.22%) |
Oct 25, 2007 | 17.15 | 17.25 | 16.47 | 17.16 | 2,256,895 | +0.01(+0.05%) |
Oct 24, 2007 | 17.44 | 17.48 | 16.99 | 17.15 | 1,676,157 | -0.38(-2.18%) |
Oct 23, 2007 | 17.27 | 17.55 | 17.24 | 17.53 | 1,209,871 | +0.24(+1.38%) |
Oct 22, 2007 | 16.75 | 17.31 | 16.65 | 17.29 | 1,335,038 | +0.31(+1.80%) |
Oct 19, 2007 | 17.37 | 17.49 | 16.99 | 16.99 | 1,297,358 | -0.51(-2.91%) |
Oct 18, 2007 | 17.94 | 17.94 | 17.47 | 17.49 | 1,037,486 | -0.48(-2.69%) |
Oct 17, 2007 | 18.24 | 18.91 | 17.74 | 17.98 | 1,353,289 | +0.02(+0.09%) |
Oct 16, 2007 | 18.44 | 18.44 | 17.83 | 17.96 | 1,236,247 | -0.38(-2.08%) |
Oct 15, 2007 | 18.98 | 19.02 | 18.17 | 18.34 | 1,678,630 | -0.65(-3.40%) |
Oct 12, 2007 | 19.10 | 19.23 | 18.90 | 18.99 | 1,051,027 | -0.14(-0.71%) |
Oct 11, 2007 | 20.54 | 20.54 | 18.90 | 19.13 | 1,737,857 | -1.13(-5.58%) |
Oct 10, 2007 | 20.23 | 20.32 | 19.97 | 20.25 | 724,980 | +0.12(+0.59%) |
Oct 09, 2007 | 20.09 | 20.16 | 19.84 | 20.14 | 665,046 | +0.01(+0.04%) |
Oct 08, 2007 | 20.72 | 21.16 | 20.07 | 20.13 | 621,126 | -0.43(-2.11%) |
Oct 05, 2007 | 20.21 | 20.70 | 20.09 | 20.56 | 877,348 | +0.57(+2.85%) |
Oct 04, 2007 | 20.54 | 20.60 | 19.95 | 19.99 | 939,284 | -0.55(-2.69%) |
Oct 03, 2007 | 20.03 | 20.67 | 19.89 | 20.54 | 1,488,818 | +0.41(+2.02%) |
Oct 02, 2007 | 19.72 | 20.19 | 19.69 | 20.14 | 720,977 | +0.42(+2.11%) |
Oct 01, 2007 | 19.52 | 19.83 | 19.43 | 19.72 | 1,032,070 | +0.31(+1.57%) |
Sep 28, 2007 | 19.53 | 19.57 | 19.25 | 19.41 | 765,368 | -0.08(-0.39%) |
Sep 27, 2007 | 19.24 | 19.53 | 19.24 | 19.49 | 945,395 | +0.25(+1.28%) |
Sep 26, 2007 | 19.14 | 19.35 | 18.99 | 19.24 | 873,462 | +0.18(+0.94%) |
Sep 25, 2007 | 19.17 | 19.21 | 18.77 | 19.07 | 1,317,022 | -0.16(-0.84%) |
Sep 24, 2007 | 18.93 | 19.52 | 18.93 | 19.23 | 1,914,128 | +0.23(+1.21%) |
Sep 21, 2007 | 18.89 | 19.20 | 18.67 | 19.00 | 2,372,172 | +0.33(+1.77%) |
Sep 20, 2007 | 19.35 | 19.35 | 18.43 | 18.67 | 1,132,804 | -0.56(-2.92%) |
Sep 19, 2007 | 19.23 | 19.72 | 19.15 | 19.23 | 2,157,044 | +0.22(+1.16%) |
Sep 18, 2007 | 18.26 | 19.14 | 18.15 | 19.01 | 3,355,376 | +0.76(+4.14%) |
Sep 17, 2007 | 18.62 | 18.65 | 18.13 | 18.25 | 1,456,437 | -0.44(-2.36%) |
Sep 14, 2007 | 18.58 | 18.90 | 18.47 | 18.69 | 957,770 | -0.07(-0.36%) |
Sep 13, 2007 | 19.11 | 19.11 | 18.67 | 18.76 | 874,993 | -0.19(-0.99%) |
Sep 12, 2007 | 19.05 | 19.21 | 18.82 | 18.95 | 973,195 | -0.20(-1.02%) |
Sep 11, 2007 | 19.22 | 19.24 | 18.85 | 19.14 | 985,566 | +0.09(+0.49%) |
Sep 10, 2007 | 19.79 | 19.85 | 18.81 | 19.05 | 1,539,450 | -0.67(-3.40%) |
Sep 07, 2007 | 20.03 | 20.19 | 19.58 | 19.72 | 1,294,768 | -0.68(-3.33%) |
Sep 06, 2007 | 20.75 | 20.75 | 20.30 | 20.40 | 826,598 | -0.33(-1.60%) |
Sep 05, 2007 | 20.98 | 20.98 | 20.70 | 20.73 | 1,043,727 | -0.41(-1.93%) |
Sep 04, 2007 | 21.22 | 21.27 | 20.99 | 21.14 | 802,695 | -0.22(-1.03%) |
Aug 31, 2007 | 21.28 | 21.53 | 21.09 | 21.36 | 921,386 | +0.23(+1.09%) |
Aug 30, 2007 | 21.20 | 21.32 | 20.89 | 21.13 | 775,141 | -0.07(-0.32%) |
Aug 29, 2007 | 20.98 | 21.23 | 20.84 | 21.20 | 978,612 | +0.39(+1.88%) |
Aug 28, 2007 | 20.93 | 21.06 | 20.76 | 20.81 | 1,471,156 | -0.29(-1.37%) |
Aug 27, 2007 | 21.28 | 21.29 | 21.00 | 21.10 | 993,355 | -0.31(-1.47%) |
Aug 24, 2007 | 21.43 | 21.58 | 21.10 | 21.41 | 909,611 | -0.10(-0.47%) |
Aug 23, 2007 | 21.75 | 21.99 | 21.34 | 21.51 | 959,536 | -0.20(-0.94%) |
Aug 22, 2007 | 21.66 | 21.95 | 21.53 | 21.72 | 2,009,975 | +0.14(+0.67%) |
Aug 21, 2007 | 21.25 | 21.59 | 21.16 | 21.57 | 1,596,794 | +0.41(+1.93%) |
Aug 20, 2007 | 21.19 | 21.36 | 20.96 | 21.16 | 1,352,915 | +0.10(+0.48%) |
Aug 17, 2007 | 21.27 | 21.82 | 20.65 | 21.06 | 2,271,462 | +0.39(+1.89%) |
Aug 16, 2007 | 21.49 | 21.39 | 20.00 | 20.67 | 2,579,752 | -0.82(-3.83%) |
Aug 15, 2007 | 21.20 | 21.95 | 21.15 | 21.49 | 1,694,877 | +0.26(+1.24%) |
Aug 14, 2007 | 22.16 | 22.19 | 20.91 | 21.23 | 1,730,675 | -1.10(-4.91%) |
Aug 13, 2007 | 22.30 | 22.70 | 22.06 | 22.33 | 1,776,479 | +0.31(+1.43%) |
Aug 10, 2007 | 21.66 | 22.56 | 20.49 | 22.01 | 3,694,140 | +0.10(+0.47%) |
Aug 09, 2007 | 23.13 | 23.13 | 21.37 | 21.91 | 2,797,952 | -1.22(-5.29%) |
Aug 08, 2007 | 23.27 | 23.76 | 22.86 | 23.13 | 1,639,655 | -0.09(-0.37%) |
Aug 07, 2007 | 23.83 | 23.61 | 22.80 | 23.22 | 1,812,864 | -0.61(-2.57%) |
Aug 06, 2007 | 23.35 | 23.83 | 22.92 | 23.83 | 1,509,542 | +0.54(+2.30%) |
Aug 03, 2007 | 23.68 | 24.08 | 23.29 | 23.30 | 2,274,275 | -0.61(-2.56%) |
Aug 02, 2007 | 24.03 | 24.03 | 23.68 | 23.91 | 2,150,580 | -0.06(-0.25%) |