Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.81 | 18.96 | 18.31 | 18.62 | 986,797 | -0.18(-0.98%) |
Oct 30, 2007 | 17.52 | 20.34 | 17.10 | 18.81 | 3,236,384 | +2.19(+13.20%) |
Oct 29, 2007 | 16.88 | 16.88 | 16.40 | 16.61 | 402,455 | -0.04(-0.26%) |
Oct 26, 2007 | 16.45 | 16.74 | 16.29 | 16.66 | 401,416 | +0.21(+1.30%) |
Oct 25, 2007 | 16.98 | 16.98 | 16.32 | 16.44 | 905,567 | -0.44(-2.63%) |
Oct 24, 2007 | 16.94 | 17.06 | 16.75 | 16.89 | 885,392 | -0.21(-1.25%) |
Oct 23, 2007 | 17.33 | 17.33 | 16.94 | 17.10 | 633,185 | -0.16(-0.92%) |
Oct 22, 2007 | 17.10 | 17.34 | 17.02 | 17.26 | 474,492 | +0.07(+0.42%) |
Oct 19, 2007 | 17.37 | 17.37 | 17.12 | 17.19 | 477,571 | -0.21(-1.18%) |
Oct 18, 2007 | 17.13 | 17.40 | 16.93 | 17.39 | 387,614 | +0.22(+1.27%) |
Oct 17, 2007 | 17.35 | 17.48 | 17.02 | 17.17 | 336,793 | -0.04(-0.22%) |
Oct 16, 2007 | 17.81 | 17.84 | 17.16 | 17.21 | 292,430 | -0.60(-3.36%) |
Oct 15, 2007 | 18.38 | 18.49 | 17.67 | 17.81 | 203,659 | -0.47(-2.57%) |
Oct 12, 2007 | 18.33 | 18.43 | 18.02 | 18.28 | 90,366 | -0.06(-0.35%) |
Oct 11, 2007 | 18.46 | 18.75 | 18.24 | 18.34 | 189,137 | +0.01(+0.07%) |
Oct 10, 2007 | 18.13 | 18.46 | 18.06 | 18.33 | 195,119 | +0.22(+1.20%) |
Oct 09, 2007 | 17.99 | 18.42 | 17.99 | 18.11 | 133,265 | +0.13(+0.74%) |
Oct 08, 2007 | 18.71 | 18.73 | 17.94 | 17.98 | 162,165 | -0.73(-3.91%) |
Oct 05, 2007 | 18.53 | 18.81 | 18.12 | 18.71 | 213,458 | +0.42(+2.29%) |
Oct 04, 2007 | 18.08 | 18.37 | 17.95 | 18.29 | 108,791 | +0.32(+1.76%) |
Oct 03, 2007 | 17.79 | 18.33 | 17.40 | 17.98 | 271,721 | +0.16(+0.89%) |
Oct 02, 2007 | 17.52 | 17.89 | 17.52 | 17.82 | 205,082 | +0.31(+1.78%) |
Oct 01, 2007 | 17.72 | 18.05 | 17.25 | 17.51 | 569,183 | -0.06(-0.36%) |
Sep 28, 2007 | 18.16 | 18.24 | 17.57 | 17.57 | 285,051 | -0.64(-3.52%) |
Sep 27, 2007 | 17.67 | 18.40 | 17.51 | 18.21 | 647,153 | +0.59(+3.35%) |
Sep 26, 2007 | 17.35 | 17.64 | 17.26 | 17.62 | 279,510 | +0.27(+1.55%) |
Sep 25, 2007 | 17.18 | 17.39 | 17.10 | 17.35 | 411,594 | +0.03(+0.15%) |
Sep 24, 2007 | 17.80 | 18.11 | 17.29 | 17.33 | 241,457 | -0.44(-2.50%) |
Sep 21, 2007 | 17.83 | 17.87 | 17.58 | 17.77 | 332,666 | +0.11(+0.63%) |
Sep 20, 2007 | 18.12 | 18.13 | 17.47 | 17.66 | 245,217 | -0.57(-3.12%) |
Sep 19, 2007 | 18.01 | 18.39 | 18.01 | 18.23 | 663,562 | +0.13(+0.73%) |
Sep 18, 2007 | 17.69 | 18.15 | 17.63 | 18.10 | 236,586 | +0.47(+2.64%) |
Sep 17, 2007 | 17.59 | 17.73 | 17.53 | 17.63 | 145,433 | -0.13(-0.72%) |
Sep 14, 2007 | 17.61 | 17.78 | 17.57 | 17.76 | 150,695 | +0.12(+0.70%) |
Sep 13, 2007 | 17.75 | 17.90 | 17.63 | 17.63 | 230,243 | +0.00(+0.00%) |
Sep 12, 2007 | 17.62 | 17.84 | 17.61 | 17.63 | 268,100 | +0.00(+0.00%) |
Sep 11, 2007 | 17.71 | 17.80 | 17.62 | 17.63 | 529,829 | -0.02(-0.12%) |
Sep 10, 2007 | 17.72 | 17.86 | 17.49 | 17.66 | 319,058 | +0.02(+0.10%) |
Sep 07, 2007 | 17.69 | 17.75 | 17.57 | 17.64 | 498,240 | -0.10(-0.58%) |
Sep 06, 2007 | 17.75 | 17.85 | 17.66 | 17.74 | 359,737 | -0.02(-0.10%) |
Sep 05, 2007 | 17.84 | 17.95 | 17.65 | 17.76 | 207,677 | -0.17(-0.93%) |
Sep 04, 2007 | 17.55 | 18.11 | 17.47 | 17.93 | 491,612 | +0.28(+1.60%) |
Aug 31, 2007 | 17.92 | 17.92 | 17.39 | 17.64 | 346,150 | +0.06(+0.34%) |
Aug 30, 2007 | 17.63 | 17.89 | 17.44 | 17.58 | 553,029 | -0.16(-0.89%) |
Aug 29, 2007 | 17.75 | 17.86 | 17.55 | 17.74 | 445,665 | +0.14(+0.80%) |
Aug 28, 2007 | 17.87 | 17.95 | 17.59 | 17.60 | 694,787 | -0.24(-1.37%) |
Aug 27, 2007 | 18.30 | 18.48 | 17.84 | 17.84 | 328,045 | -0.55(-2.97%) |
Aug 24, 2007 | 18.40 | 18.60 | 18.17 | 18.39 | 196,343 | +0.04(+0.21%) |
Aug 23, 2007 | 19.29 | 19.29 | 18.21 | 18.35 | 553,280 | -0.51(-2.72%) |
Aug 22, 2007 | 19.52 | 19.69 | 18.61 | 18.87 | 371,905 | -0.43(-2.22%) |
Aug 21, 2007 | 19.06 | 19.67 | 19.06 | 19.29 | 172,735 | +0.09(+0.45%) |
Aug 20, 2007 | 19.25 | 19.72 | 19.12 | 19.21 | 255,060 | +0.01(+0.04%) |
Aug 17, 2007 | 21.25 | 21.25 | 19.15 | 19.20 | 541,518 | -0.34(-1.75%) |
Aug 16, 2007 | 19.25 | 20.19 | 19.06 | 19.54 | 485,337 | +0.27(+1.40%) |
Aug 15, 2007 | 19.20 | 19.77 | 19.13 | 19.27 | 407,401 | +0.09(+0.45%) |
Aug 14, 2007 | 20.10 | 20.11 | 19.15 | 19.19 | 494,272 | -0.71(-3.59%) |
Aug 13, 2007 | 21.46 | 21.46 | 19.63 | 19.90 | 918,164 | -1.45(-6.79%) |
Aug 10, 2007 | 21.60 | 21.88 | 20.87 | 21.35 | 832,856 | -0.65(-2.95%) |
Aug 09, 2007 | 21.31 | 22.31 | 20.60 | 22.00 | 2,116,169 | +0.71(+3.35%) |
Aug 08, 2007 | 20.34 | 22.46 | 20.16 | 21.28 | 2,380,799 | +1.21(+6.02%) |
Aug 07, 2007 | 19.98 | 20.12 | 19.36 | 20.08 | 963,283 | +0.01(+0.04%) |
Aug 06, 2007 | 18.53 | 20.21 | 18.31 | 20.07 | 623,812 | +1.59(+8.60%) |
Aug 03, 2007 | 18.70 | 19.85 | 18.22 | 18.48 | 1,577,681 | -1.18(-6.02%) |
Aug 02, 2007 | 21.26 | 21.26 | 19.23 | 19.66 | 1,027,110 | -0.76(-3.73%) |