Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.49 | 19.20 | 17.91 | 18.94 | 2,601,026 | +0.65(+3.53%) |
Oct 30, 2007 | 18.35 | 18.58 | 17.45 | 18.30 | 1,543,041 | +0.09(+0.51%) |
Oct 29, 2007 | 19.40 | 19.40 | 18.02 | 18.20 | 2,176,042 | -0.36(-1.92%) |
Oct 26, 2007 | 18.34 | 18.62 | 17.40 | 18.56 | 4,605,685 | +1.41(+8.22%) |
Oct 25, 2007 | 17.14 | 17.24 | 16.46 | 17.15 | 2,257,670 | +0.01(+0.05%) |
Oct 24, 2007 | 17.44 | 17.47 | 16.98 | 17.14 | 1,676,732 | -0.38(-2.18%) |
Oct 23, 2007 | 17.27 | 17.54 | 17.23 | 17.52 | 1,210,286 | +0.24(+1.38%) |
Oct 22, 2007 | 16.74 | 17.30 | 16.64 | 17.29 | 1,335,496 | +0.31(+1.80%) |
Oct 19, 2007 | 17.36 | 17.48 | 16.98 | 16.98 | 1,297,804 | -0.51(-2.91%) |
Oct 18, 2007 | 17.93 | 17.94 | 17.46 | 17.49 | 1,037,842 | -0.48(-2.69%) |
Oct 17, 2007 | 18.24 | 18.91 | 17.73 | 17.97 | 1,353,754 | +0.02(+0.09%) |
Oct 16, 2007 | 18.43 | 18.43 | 17.83 | 17.96 | 1,236,671 | -0.38(-2.08%) |
Oct 15, 2007 | 18.97 | 19.02 | 18.16 | 18.34 | 1,679,206 | -0.65(-3.40%) |
Oct 12, 2007 | 19.09 | 19.22 | 18.90 | 18.98 | 1,051,388 | -0.14(-0.71%) |
Oct 11, 2007 | 20.53 | 20.53 | 18.89 | 19.12 | 1,738,454 | -1.13(-5.58%) |
Oct 10, 2007 | 20.22 | 20.32 | 19.97 | 20.25 | 725,229 | +0.12(+0.59%) |
Oct 09, 2007 | 20.08 | 20.15 | 19.83 | 20.13 | 665,274 | +0.01(+0.04%) |
Oct 08, 2007 | 20.71 | 21.15 | 20.06 | 20.12 | 621,339 | -0.43(-2.11%) |
Oct 05, 2007 | 20.21 | 20.69 | 20.08 | 20.55 | 877,649 | +0.57(+2.85%) |
Oct 04, 2007 | 20.54 | 20.60 | 19.94 | 19.98 | 939,606 | -0.55(-2.69%) |
Oct 03, 2007 | 20.02 | 20.66 | 19.88 | 20.54 | 1,489,329 | +0.41(+2.02%) |
Oct 02, 2007 | 19.71 | 20.18 | 19.69 | 20.13 | 721,224 | +0.42(+2.11%) |
Oct 01, 2007 | 19.51 | 19.82 | 19.42 | 19.71 | 1,032,424 | +0.31(+1.57%) |
Sep 28, 2007 | 19.53 | 19.56 | 19.25 | 19.41 | 765,631 | -0.08(-0.39%) |
Sep 27, 2007 | 19.23 | 19.53 | 19.23 | 19.48 | 945,719 | +0.25(+1.28%) |
Sep 26, 2007 | 19.14 | 19.34 | 18.98 | 19.24 | 873,762 | +0.18(+0.94%) |
Sep 25, 2007 | 19.16 | 19.20 | 18.76 | 19.06 | 1,317,475 | -0.16(-0.84%) |
Sep 24, 2007 | 18.92 | 19.51 | 18.92 | 19.22 | 1,914,785 | +0.23(+1.21%) |
Sep 21, 2007 | 18.88 | 19.20 | 18.66 | 18.99 | 2,372,986 | +0.33(+1.77%) |
Sep 20, 2007 | 19.34 | 19.34 | 18.42 | 18.66 | 1,133,193 | -0.56(-2.92%) |
Sep 19, 2007 | 19.22 | 19.71 | 19.14 | 19.22 | 2,157,784 | +0.22(+1.16%) |
Sep 18, 2007 | 18.25 | 19.14 | 18.14 | 19.00 | 3,356,528 | +0.76(+4.14%) |
Sep 17, 2007 | 18.61 | 18.64 | 18.13 | 18.24 | 1,456,937 | -0.44(-2.36%) |
Sep 14, 2007 | 18.58 | 18.90 | 18.47 | 18.69 | 958,099 | -0.07(-0.36%) |
Sep 13, 2007 | 19.10 | 19.10 | 18.66 | 18.75 | 875,293 | -0.19(-0.99%) |
Sep 12, 2007 | 19.04 | 19.20 | 18.81 | 18.94 | 973,529 | -0.20(-1.02%) |
Sep 11, 2007 | 19.21 | 19.24 | 18.85 | 19.14 | 985,904 | +0.09(+0.49%) |
Sep 10, 2007 | 19.78 | 19.84 | 18.80 | 19.04 | 1,539,979 | -0.67(-3.40%) |
Sep 07, 2007 | 20.03 | 20.18 | 19.57 | 19.71 | 1,295,212 | -0.68(-3.33%) |
Sep 06, 2007 | 20.74 | 20.74 | 20.29 | 20.39 | 826,881 | -0.33(-1.60%) |
Sep 05, 2007 | 20.97 | 20.97 | 20.69 | 20.72 | 1,044,085 | -0.41(-1.93%) |
Sep 04, 2007 | 21.22 | 21.26 | 20.98 | 21.13 | 802,970 | -0.22(-1.03%) |
Aug 31, 2007 | 21.28 | 21.52 | 21.08 | 21.35 | 921,702 | +0.23(+1.09%) |
Aug 30, 2007 | 21.19 | 21.31 | 20.88 | 21.12 | 775,407 | -0.07(-0.32%) |
Aug 29, 2007 | 20.97 | 21.22 | 20.83 | 21.19 | 978,948 | +0.39(+1.88%) |
Aug 28, 2007 | 20.93 | 21.05 | 20.76 | 20.80 | 1,471,661 | -0.29(-1.37%) |
Aug 27, 2007 | 21.28 | 21.29 | 21.00 | 21.09 | 993,696 | -0.31(-1.47%) |
Aug 24, 2007 | 21.42 | 21.57 | 21.09 | 21.40 | 909,923 | -0.10(-0.47%) |
Aug 23, 2007 | 21.74 | 21.98 | 21.33 | 21.50 | 959,866 | -0.20(-0.94%) |
Aug 22, 2007 | 21.65 | 21.95 | 21.52 | 21.71 | 2,010,665 | +0.14(+0.67%) |
Aug 21, 2007 | 21.24 | 21.58 | 21.15 | 21.56 | 1,597,342 | +0.41(+1.93%) |
Aug 20, 2007 | 21.18 | 21.35 | 20.95 | 21.16 | 1,353,379 | +0.10(+0.48%) |
Aug 17, 2007 | 21.27 | 21.81 | 20.65 | 21.05 | 2,272,242 | +0.39(+1.89%) |
Aug 16, 2007 | 21.49 | 21.39 | 19.99 | 20.66 | 2,580,638 | -0.82(-3.83%) |
Aug 15, 2007 | 21.19 | 21.95 | 21.14 | 21.49 | 1,695,458 | +0.26(+1.24%) |
Aug 14, 2007 | 22.15 | 22.18 | 20.90 | 21.22 | 1,731,269 | -1.10(-4.91%) |
Aug 13, 2007 | 22.29 | 22.69 | 22.06 | 22.32 | 1,777,089 | +0.31(+1.43%) |
Aug 10, 2007 | 21.65 | 22.56 | 20.49 | 22.01 | 3,695,408 | +0.10(+0.47%) |
Aug 09, 2007 | 23.13 | 23.13 | 21.36 | 21.90 | 2,798,912 | -1.22(-5.29%) |
Aug 08, 2007 | 23.26 | 23.75 | 22.85 | 23.13 | 1,640,218 | -0.08(-0.37%) |
Aug 07, 2007 | 23.82 | 23.60 | 22.79 | 23.21 | 1,813,486 | -0.61(-2.57%) |
Aug 06, 2007 | 23.35 | 23.82 | 22.91 | 23.82 | 1,510,060 | +0.53(+2.30%) |
Aug 03, 2007 | 23.67 | 24.07 | 23.28 | 23.29 | 2,275,056 | -0.61(-2.56%) |
Aug 02, 2007 | 24.03 | 24.03 | 23.67 | 23.90 | 2,151,318 | -0.06(-0.25%) |