Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.93 | 18.33 | 17.66 | 17.77 | 1,396,519 | +0.04(+0.22%) |
Oct 30, 2007 | 18.06 | 18.40 | 17.67 | 17.73 | 507,565 | -0.35(-1.92%) |
Oct 29, 2007 | 18.47 | 18.68 | 17.93 | 18.08 | 716,952 | -0.25(-1.39%) |
Oct 26, 2007 | 18.44 | 19.34 | 17.39 | 18.33 | 2,197,071 | +0.62(+3.48%) |
Oct 25, 2007 | 20.26 | 20.45 | 16.88 | 17.72 | 2,226,538 | -2.41(-11.98%) |
Oct 24, 2007 | 20.99 | 21.14 | 19.76 | 20.13 | 778,873 | -1.01(-4.77%) |
Oct 23, 2007 | 20.72 | 21.16 | 20.42 | 21.14 | 832,874 | +0.69(+3.35%) |
Oct 22, 2007 | 19.68 | 20.58 | 19.41 | 20.45 | 726,299 | +0.65(+3.27%) |
Oct 19, 2007 | 20.83 | 20.83 | 19.75 | 19.81 | 669,482 | -1.08(-5.16%) |
Oct 18, 2007 | 20.86 | 20.92 | 20.48 | 20.88 | 475,502 | -0.02(-0.07%) |
Oct 17, 2007 | 21.55 | 22.06 | 20.41 | 20.90 | 1,098,600 | -0.63(-2.93%) |
Oct 16, 2007 | 21.73 | 21.95 | 21.41 | 21.53 | 541,187 | -0.22(-1.03%) |
Oct 15, 2007 | 22.32 | 22.35 | 21.44 | 21.75 | 400,730 | -0.65(-2.92%) |
Oct 12, 2007 | 22.19 | 22.53 | 22.03 | 22.41 | 361,786 | +0.15(+0.66%) |
Oct 11, 2007 | 22.25 | 22.68 | 21.93 | 22.26 | 665,027 | +0.00(+0.00%) |
Oct 10, 2007 | 22.22 | 22.32 | 22.03 | 22.26 | 521,844 | -0.05(-0.21%) |
Oct 09, 2007 | 22.34 | 22.34 | 21.76 | 22.31 | 489,521 | -0.02(-0.07%) |
Oct 08, 2007 | 22.46 | 22.56 | 22.20 | 22.32 | 454,212 | -0.05(-0.24%) |
Oct 05, 2007 | 22.34 | 22.69 | 22.20 | 22.38 | 591,813 | +0.30(+1.36%) |
Oct 04, 2007 | 21.69 | 22.25 | 21.57 | 22.08 | 565,202 | +0.43(+1.99%) |
Oct 03, 2007 | 21.83 | 21.95 | 21.47 | 21.65 | 663,859 | -0.45(-2.02%) |
Oct 02, 2007 | 21.73 | 22.14 | 21.73 | 22.09 | 361,397 | +0.35(+1.63%) |
Oct 01, 2007 | 20.85 | 21.95 | 20.84 | 21.74 | 744,862 | +0.81(+3.86%) |
Sep 28, 2007 | 21.22 | 21.39 | 20.93 | 20.93 | 498,089 | -0.25(-1.20%) |
Sep 27, 2007 | 20.96 | 21.28 | 20.74 | 21.18 | 467,323 | +0.28(+1.33%) |
Sep 26, 2007 | 20.80 | 21.15 | 20.70 | 20.91 | 455,121 | +0.23(+1.12%) |
Sep 25, 2007 | 20.93 | 20.95 | 20.48 | 20.68 | 473,035 | -0.43(-2.04%) |
Sep 24, 2007 | 21.31 | 21.45 | 20.81 | 21.11 | 567,668 | -0.16(-0.76%) |
Sep 21, 2007 | 21.74 | 21.74 | 21.15 | 21.27 | 957,754 | -0.26(-1.22%) |
Sep 20, 2007 | 22.00 | 22.16 | 21.37 | 21.53 | 823,139 | -0.47(-2.14%) |
Sep 19, 2007 | 20.21 | 22.04 | 20.21 | 22.00 | 1,509,715 | +2.13(+10.70%) |
Sep 18, 2007 | 18.66 | 20.41 | 18.68 | 19.87 | 782,118 | +1.22(+6.52%) |
Sep 17, 2007 | 18.96 | 19.00 | 18.49 | 18.66 | 405,792 | -0.32(-1.66%) |
Sep 14, 2007 | 19.22 | 19.03 | 18.62 | 18.97 | 445,515 | -0.25(-1.28%) |
Sep 13, 2007 | 18.82 | 19.34 | 18.64 | 19.22 | 526,128 | +0.40(+2.13%) |
Sep 12, 2007 | 18.86 | 19.00 | 18.68 | 18.82 | 187,968 | -0.15(-0.77%) |
Sep 11, 2007 | 18.63 | 19.04 | 18.57 | 18.97 | 415,788 | +0.34(+1.82%) |
Sep 10, 2007 | 19.04 | 19.04 | 18.42 | 18.63 | 680,345 | -0.32(-1.71%) |
Sep 07, 2007 | 19.28 | 19.57 | 18.76 | 18.95 | 773,031 | -0.72(-3.64%) |
Sep 06, 2007 | 19.37 | 19.81 | 19.37 | 19.67 | 717,212 | +0.29(+1.51%) |
Sep 05, 2007 | 20.39 | 20.39 | 19.14 | 19.37 | 1,201,282 | -0.99(-4.88%) |
Sep 04, 2007 | 20.03 | 20.41 | 19.81 | 20.37 | 412,543 | +0.29(+1.42%) |
Aug 31, 2007 | 20.29 | 20.38 | 19.67 | 20.08 | 535,605 | +0.33(+1.68%) |
Aug 30, 2007 | 20.06 | 20.09 | 19.64 | 19.75 | 396,056 | -0.31(-1.54%) |
Aug 29, 2007 | 19.72 | 20.11 | 19.51 | 20.06 | 813,532 | +0.48(+2.44%) |
Aug 28, 2007 | 20.29 | 20.34 | 19.37 | 19.58 | 753,429 | -0.92(-4.47%) |
Aug 27, 2007 | 20.88 | 20.88 | 20.41 | 20.50 | 412,672 | -0.49(-2.35%) |
Aug 24, 2007 | 20.59 | 21.00 | 20.21 | 20.99 | 467,713 | +0.32(+1.53%) |
Aug 23, 2007 | 21.08 | 21.11 | 20.24 | 20.68 | 598,564 | -0.41(-1.94%) |
Aug 22, 2007 | 20.88 | 21.15 | 20.39 | 21.08 | 548,845 | +0.43(+2.09%) |
Aug 21, 2007 | 20.19 | 21.11 | 19.97 | 20.65 | 773,161 | +0.43(+2.13%) |
Aug 20, 2007 | 20.69 | 20.84 | 19.84 | 20.22 | 491,079 | -0.39(-1.91%) |
Aug 17, 2007 | 20.96 | 23.28 | 19.94 | 20.61 | 1,476,613 | +1.16(+5.98%) |
Aug 16, 2007 | 18.24 | 19.47 | 17.71 | 19.45 | 1,299,549 | +1.21(+6.63%) |
Aug 15, 2007 | 18.22 | 19.52 | 17.94 | 18.24 | 1,137,284 | +0.17(+0.94%) |
Aug 14, 2007 | 18.00 | 18.45 | 16.42 | 18.07 | 2,181,104 | +0.57(+3.26%) |
Aug 13, 2007 | 18.47 | 19.49 | 17.42 | 17.50 | 1,146,371 | -0.97(-5.25%) |
Aug 10, 2007 | 18.10 | 19.50 | 17.96 | 18.47 | 1,194,142 | -0.78(-4.04%) |
Aug 09, 2007 | 18.57 | 19.63 | 18.57 | 19.25 | 990,466 | -0.10(-0.52%) |
Aug 08, 2007 | 18.26 | 19.58 | 17.32 | 19.35 | 1,582,021 | +1.30(+7.21%) |
Aug 07, 2007 | 17.76 | 18.72 | 17.09 | 18.05 | 1,765,445 | +0.14(+0.77%) |
Aug 06, 2007 | 18.12 | 18.22 | 17.26 | 17.91 | 1,700,150 | -0.23(-1.27%) |
Aug 03, 2007 | 18.38 | 18.83 | 18.02 | 18.14 | 1,220,104 | -0.69(-3.68%) |
Aug 02, 2007 | 19.26 | 20.84 | 18.69 | 18.83 | 1,733,122 | -0.59(-3.05%) |