Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.07 | 19.35 | 18.91 | 19.35 | 1,485,489 | -0.13(-0.67%) |
Oct 30, 2007 | 19.60 | 19.61 | 19.44 | 19.48 | 661,792 | -0.12(-0.61%) |
Oct 29, 2007 | 19.52 | 19.64 | 19.47 | 19.60 | 871,655 | +0.27(+1.42%) |
Oct 26, 2007 | 19.25 | 19.35 | 19.20 | 19.32 | 581,628 | +0.10(+0.54%) |
Oct 25, 2007 | 19.17 | 19.22 | 19.07 | 19.22 | 886,182 | +0.25(+1.29%) |
Oct 24, 2007 | 19.01 | 19.05 | 18.78 | 18.97 | 1,215,766 | -0.06(-0.30%) |
Oct 23, 2007 | 19.00 | 19.05 | 18.90 | 19.03 | 736,006 | +0.24(+1.28%) |
Oct 22, 2007 | 18.68 | 18.80 | 18.59 | 18.79 | 593,355 | -0.01(-0.03%) |
Oct 19, 2007 | 18.89 | 19.00 | 18.80 | 18.80 | 902,985 | -0.24(-1.26%) |
Oct 18, 2007 | 18.99 | 19.04 | 18.94 | 19.04 | 653,916 | +0.30(+1.59%) |
Oct 17, 2007 | 18.80 | 18.83 | 18.63 | 18.74 | 1,114,073 | +0.42(+2.31%) |
Oct 16, 2007 | 18.29 | 18.42 | 18.27 | 18.32 | 1,013,780 | -0.09(-0.50%) |
Oct 15, 2007 | 18.60 | 18.63 | 18.37 | 18.41 | 814,595 | -0.27(-1.44%) |
Oct 12, 2007 | 18.63 | 18.72 | 18.61 | 18.68 | 705,200 | -0.06(-0.34%) |
Oct 11, 2007 | 18.87 | 18.91 | 18.68 | 18.74 | 1,697,977 | +0.30(+1.64%) |
Oct 10, 2007 | 18.39 | 18.57 | 18.36 | 18.44 | 889,158 | +0.21(+1.13%) |
Oct 09, 2007 | 18.17 | 18.23 | 18.07 | 18.23 | 598,431 | +0.16(+0.88%) |
Oct 08, 2007 | 18.17 | 18.19 | 17.98 | 18.07 | 361,614 | -0.10(-0.53%) |
Oct 05, 2007 | 18.23 | 18.29 | 18.09 | 18.17 | 869,554 | +0.28(+1.57%) |
Oct 04, 2007 | 17.81 | 17.99 | 17.77 | 17.89 | 627,486 | +0.05(+0.29%) |
Oct 03, 2007 | 17.88 | 17.95 | 17.82 | 17.84 | 508,290 | -0.23(-1.30%) |
Oct 02, 2007 | 18.24 | 18.25 | 17.93 | 18.07 | 1,239,570 | -0.30(-1.65%) |
Oct 01, 2007 | 18.10 | 18.37 | 18.08 | 18.37 | 1,806,846 | +0.28(+1.55%) |
Sep 28, 2007 | 18.07 | 18.20 | 17.88 | 18.09 | 2,902,366 | -0.41(-2.22%) |
Sep 27, 2007 | 18.56 | 18.57 | 18.39 | 18.51 | 1,088,868 | +0.18(+1.00%) |
Sep 26, 2007 | 18.29 | 18.39 | 18.25 | 18.32 | 623,986 | -0.01(-0.03%) |
Sep 25, 2007 | 18.32 | 18.39 | 18.22 | 18.33 | 619,785 | -0.06(-0.34%) |
Sep 24, 2007 | 18.57 | 18.58 | 18.33 | 18.39 | 829,822 | -0.27(-1.47%) |
Sep 21, 2007 | 18.64 | 18.72 | 18.64 | 18.67 | 758,059 | +0.18(+0.99%) |
Sep 20, 2007 | 18.51 | 18.61 | 18.42 | 18.48 | 736,531 | -0.20(-1.07%) |
Sep 19, 2007 | 18.75 | 18.79 | 18.63 | 18.68 | 560,624 | +0.09(+0.46%) |
Sep 18, 2007 | 18.24 | 18.65 | 18.21 | 18.60 | 1,065,764 | +0.44(+2.42%) |
Sep 17, 2007 | 18.36 | 18.43 | 18.09 | 18.16 | 708,351 | -0.30(-1.61%) |
Sep 14, 2007 | 18.38 | 18.56 | 18.36 | 18.45 | 702,575 | -0.19(-1.01%) |
Sep 13, 2007 | 18.65 | 18.74 | 18.60 | 18.64 | 766,811 | +0.25(+1.34%) |
Sep 12, 2007 | 18.30 | 18.47 | 18.26 | 18.40 | 946,743 | +0.06(+0.31%) |
Sep 11, 2007 | 18.14 | 18.34 | 18.11 | 18.34 | 1,903,288 | +0.39(+2.20%) |
Sep 10, 2007 | 18.12 | 18.12 | 17.83 | 17.95 | 723,928 | -0.16(-0.88%) |
Sep 07, 2007 | 18.13 | 18.16 | 17.93 | 18.11 | 753,859 | +0.15(+0.83%) |
Sep 06, 2007 | 18.00 | 18.02 | 17.81 | 17.96 | 1,449,146 | -0.10(-0.57%) |
Sep 05, 2007 | 17.97 | 18.11 | 17.92 | 18.06 | 807,593 | -0.03(-0.16%) |
Sep 04, 2007 | 17.85 | 18.15 | 17.83 | 18.09 | 535,770 | +0.10(+0.57%) |
Aug 31, 2007 | 17.92 | 18.12 | 17.80 | 17.99 | 649,015 | +0.38(+2.17%) |
Aug 30, 2007 | 17.48 | 17.71 | 17.45 | 17.60 | 414,823 | -0.09(-0.52%) |
Aug 29, 2007 | 17.63 | 17.71 | 17.44 | 17.69 | 529,294 | +0.48(+2.79%) |
Aug 28, 2007 | 17.46 | 17.48 | 17.21 | 17.21 | 652,691 | -0.45(-2.52%) |
Aug 27, 2007 | 17.66 | 17.80 | 17.60 | 17.66 | 522,117 | -0.08(-0.45%) |
Aug 24, 2007 | 17.45 | 17.76 | 17.47 | 17.74 | 1,005,378 | +0.15(+0.88%) |
Aug 23, 2007 | 17.69 | 17.71 | 17.52 | 17.59 | 915,062 | -0.01(-0.03%) |
Aug 22, 2007 | 17.44 | 17.60 | 17.39 | 17.59 | 674,570 | +0.51(+3.01%) |
Aug 21, 2007 | 17.05 | 17.15 | 16.98 | 17.08 | 743,007 | -0.21(-1.19%) |
Aug 20, 2007 | 17.31 | 17.31 | 17.13 | 17.28 | 539,621 | +0.07(+0.43%) |
Aug 17, 2007 | 17.00 | 17.32 | 16.99 | 17.21 | 1,192,487 | +0.31(+1.86%) |
Aug 16, 2007 | 16.87 | 17.01 | 16.54 | 16.89 | 1,508,593 | -0.09(-0.50%) |
Aug 15, 2007 | 17.11 | 17.29 | 16.95 | 16.98 | 1,115,473 | +0.06(+0.34%) |
Aug 14, 2007 | 17.27 | 17.29 | 16.89 | 16.92 | 1,425,803 | -0.36(-2.08%) |
Aug 13, 2007 | 17.17 | 17.37 | 17.08 | 17.28 | 873,055 | +0.13(+0.73%) |
Aug 10, 2007 | 16.92 | 17.19 | 16.81 | 17.16 | 1,584,907 | -0.03(-0.20%) |
Aug 09, 2007 | 17.15 | 17.64 | 17.12 | 17.19 | 3,026,113 | -0.89(-4.90%) |
Aug 08, 2007 | 18.07 | 18.19 | 17.96 | 18.08 | 1,854,138 | +0.11(+0.64%) |
Aug 07, 2007 | 17.72 | 18.04 | 17.72 | 17.96 | 1,897,337 | -0.06(-0.35%) |
Aug 06, 2007 | 17.81 | 18.04 | 17.69 | 18.03 | 1,838,702 | +0.09(+0.48%) |
Aug 03, 2007 | 18.01 | 18.21 | 17.91 | 17.94 | 1,741,735 | -0.27(-1.51%) |
Aug 02, 2007 | 18.27 | 18.32 | 18.04 | 18.21 | 2,627,042 | +0.55(+3.14%) |