Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.91 | 18.50 | 17.90 | 18.09 | 243,023 | +0.22(+1.23%) |
Oct 30, 2007 | 17.63 | 18.08 | 17.59 | 17.87 | 241,541 | +0.12(+0.68%) |
Oct 29, 2007 | 17.45 | 17.94 | 17.45 | 17.75 | 152,655 | +0.32(+1.84%) |
Oct 26, 2007 | 18.00 | 18.40 | 17.25 | 17.43 | 230,295 | -0.49(-2.73%) |
Oct 25, 2007 | 17.90 | 18.50 | 17.20 | 17.92 | 1,264,856 | +2.46(+15.91%) |
Oct 24, 2007 | 16.01 | 16.06 | 15.39 | 15.46 | 503,166 | -0.34(-2.15%) |
Oct 23, 2007 | 16.00 | 16.10 | 15.62 | 15.80 | 502,491 | -0.12(-0.75%) |
Oct 22, 2007 | 17.00 | 17.01 | 15.80 | 15.92 | 705,600 | -1.03(-6.08%) |
Oct 19, 2007 | 17.85 | 17.85 | 16.89 | 16.95 | 311,693 | -0.92(-5.15%) |
Oct 18, 2007 | 17.85 | 18.01 | 17.67 | 17.87 | 168,564 | +0.04(+0.22%) |
Oct 17, 2007 | 18.19 | 18.25 | 17.80 | 17.83 | 167,488 | -0.22(-1.22%) |
Oct 16, 2007 | 18.00 | 18.23 | 17.57 | 18.05 | 225,655 | +0.31(+1.75%) |
Oct 15, 2007 | 17.71 | 18.16 | 17.53 | 17.74 | 262,804 | +0.08(+0.45%) |
Oct 12, 2007 | 17.68 | 17.98 | 17.50 | 17.66 | 352,109 | -0.06(-0.34%) |
Oct 11, 2007 | 18.03 | 18.25 | 17.48 | 17.72 | 399,531 | -0.37(-2.05%) |
Oct 10, 2007 | 18.75 | 18.90 | 17.95 | 18.09 | 909,117 | -1.64(-8.31%) |
Oct 09, 2007 | 19.33 | 20.00 | 19.33 | 19.73 | 520,918 | +0.35(+1.81%) |
Oct 08, 2007 | 19.79 | 19.85 | 19.15 | 19.38 | 198,407 | -0.36(-1.82%) |
Oct 05, 2007 | 20.20 | 20.20 | 19.63 | 19.74 | 204,925 | -0.24(-1.20%) |
Oct 04, 2007 | 20.27 | 20.47 | 19.93 | 19.98 | 172,930 | -0.25(-1.24%) |
Oct 03, 2007 | 20.26 | 20.70 | 20.01 | 20.23 | 225,170 | -0.08(-0.39%) |
Oct 02, 2007 | 19.90 | 20.48 | 19.69 | 20.31 | 207,924 | +0.41(+2.06%) |
Oct 01, 2007 | 19.78 | 20.01 | 19.04 | 19.90 | 358,521 | +0.02(+0.10%) |
Sep 28, 2007 | 19.88 | 20.00 | 19.35 | 19.88 | 404,424 | -0.11(-0.55%) |
Sep 27, 2007 | 19.10 | 20.18 | 19.10 | 19.99 | 528,443 | +0.96(+5.04%) |
Sep 26, 2007 | 19.00 | 19.74 | 18.84 | 19.03 | 594,410 | +0.30(+1.60%) |
Sep 25, 2007 | 19.02 | 19.06 | 18.51 | 18.73 | 273,312 | -0.17(-0.90%) |
Sep 24, 2007 | 17.85 | 18.98 | 17.76 | 18.90 | 853,039 | +1.15(+6.48%) |
Sep 21, 2007 | 17.84 | 18.00 | 17.59 | 17.75 | 540,181 | +0.10(+0.57%) |
Sep 20, 2007 | 17.78 | 18.00 | 17.50 | 17.65 | 421,255 | +0.07(+0.40%) |
Sep 19, 2007 | 17.90 | 18.00 | 17.40 | 17.58 | 549,341 | +0.09(+0.51%) |
Sep 18, 2007 | 18.45 | 18.53 | 17.25 | 17.49 | 1,054,341 | -0.78(-4.27%) |
Sep 17, 2007 | 19.50 | 19.68 | 17.96 | 18.27 | 1,780,125 | -5.35(-22.65%) |
Sep 14, 2007 | 23.92 | 24.25 | 23.27 | 23.62 | 160,905 | -0.61(-2.52%) |
Sep 13, 2007 | 23.10 | 24.30 | 23.00 | 24.23 | 568,768 | +1.10(+4.76%) |
Sep 12, 2007 | 23.00 | 23.45 | 22.87 | 23.13 | 196,192 | +0.05(+0.22%) |
Sep 11, 2007 | 23.26 | 23.74 | 22.55 | 23.08 | 256,537 | +0.58(+2.58%) |
Sep 10, 2007 | 23.00 | 23.65 | 22.17 | 22.50 | 284,165 | +0.08(+0.36%) |
Sep 07, 2007 | 23.24 | 23.24 | 22.41 | 22.42 | 402,057 | -1.25(-5.28%) |
Sep 06, 2007 | 23.70 | 23.98 | 23.22 | 23.67 | 281,915 | +0.00(+0.00%) |
Sep 05, 2007 | 21.96 | 23.87 | 21.73 | 23.67 | 863,855 | +1.50(+6.77%) |
Sep 04, 2007 | 21.89 | 22.35 | 21.15 | 22.17 | 200,952 | +0.11(+0.50%) |
Aug 31, 2007 | 22.30 | 22.35 | 21.43 | 22.06 | 120,712 | +0.17(+0.78%) |
Aug 30, 2007 | 20.90 | 22.29 | 20.40 | 21.89 | 297,702 | +0.89(+4.24%) |
Aug 29, 2007 | 20.16 | 21.30 | 20.16 | 21.00 | 139,874 | +0.87(+4.32%) |
Aug 28, 2007 | 20.79 | 20.84 | 19.96 | 20.13 | 211,416 | -0.72(-3.45%) |
Aug 27, 2007 | 21.85 | 21.90 | 20.75 | 20.85 | 165,108 | -0.94(-4.31%) |
Aug 24, 2007 | 21.74 | 21.89 | 21.11 | 21.79 | 133,509 | +0.02(+0.09%) |
Aug 23, 2007 | 21.60 | 22.13 | 21.54 | 21.77 | 309,586 | +0.28(+1.30%) |
Aug 22, 2007 | 22.85 | 22.85 | 21.30 | 21.49 | 345,648 | -0.28(-1.29%) |
Aug 21, 2007 | 21.82 | 22.22 | 21.55 | 21.77 | 178,890 | -0.20(-0.91%) |
Aug 20, 2007 | 21.60 | 22.19 | 21.52 | 21.97 | 209,166 | +0.42(+1.95%) |
Aug 17, 2007 | 22.80 | 23.32 | 21.52 | 21.55 | 308,222 | -0.60(-2.71%) |
Aug 16, 2007 | 22.20 | 22.80 | 21.01 | 22.15 | 373,876 | -0.09(-0.40%) |
Aug 15, 2007 | 21.58 | 23.05 | 20.90 | 22.24 | 540,449 | +0.51(+2.35%) |
Aug 14, 2007 | 20.05 | 22.18 | 19.93 | 21.73 | 831,645 | +2.39(+12.36%) |
Aug 13, 2007 | 19.63 | 20.11 | 19.16 | 19.34 | 254,815 | -0.19(-0.97%) |
Aug 10, 2007 | 18.89 | 20.37 | 18.85 | 19.53 | 478,836 | -0.62(-3.08%) |
Aug 09, 2007 | 19.06 | 20.35 | 18.76 | 20.15 | 414,851 | +0.66(+3.39%) |
Aug 08, 2007 | 16.68 | 19.88 | 16.68 | 19.49 | 495,595 | +2.99(+18.12%) |
Aug 07, 2007 | 16.50 | 17.41 | 16.40 | 16.50 | 460,038 | -0.06(-0.36%) |
Aug 06, 2007 | 17.15 | 17.47 | 16.20 | 16.56 | 304,965 | -0.65(-3.78%) |
Aug 03, 2007 | 17.37 | 17.90 | 17.17 | 17.21 | 168,366 | -0.47(-2.66%) |
Aug 02, 2007 | 17.71 | 17.93 | 17.35 | 17.68 | 264,207 | -0.02(-0.11%) |