Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.24 | 18.70 | 18.18 | 18.65 | 1,431,334 | +0.54(+2.98%) |
Oct 30, 2007 | 18.24 | 18.37 | 18.00 | 18.11 | 1,009,204 | -0.12(-0.64%) |
Oct 29, 2007 | 18.16 | 18.37 | 18.05 | 18.23 | 960,167 | +0.44(+2.46%) |
Oct 26, 2007 | 18.04 | 18.11 | 17.50 | 17.79 | 1,324,001 | +0.34(+1.96%) |
Oct 25, 2007 | 17.21 | 17.56 | 17.14 | 17.45 | 1,349,377 | -0.41(-2.32%) |
Oct 24, 2007 | 18.08 | 18.10 | 17.61 | 17.86 | 883,353 | -0.22(-1.21%) |
Oct 23, 2007 | 18.05 | 18.33 | 17.79 | 18.08 | 1,739,274 | +0.58(+3.33%) |
Oct 22, 2007 | 16.88 | 17.76 | 16.62 | 17.50 | 2,268,051 | +0.09(+0.50%) |
Oct 19, 2007 | 18.11 | 18.11 | 17.04 | 17.41 | 3,297,944 | -1.04(-5.61%) |
Oct 18, 2007 | 18.64 | 18.80 | 18.08 | 18.44 | 2,402,337 | -0.86(-4.46%) |
Oct 17, 2007 | 19.75 | 19.92 | 18.80 | 19.30 | 2,829,063 | -0.07(-0.35%) |
Oct 16, 2007 | 19.53 | 19.53 | 19.25 | 19.37 | 695,435 | -0.19(-0.99%) |
Oct 15, 2007 | 19.85 | 19.85 | 19.25 | 19.57 | 1,402,529 | +0.10(+0.52%) |
Oct 12, 2007 | 19.67 | 19.67 | 19.22 | 19.47 | 1,927,621 | +0.45(+2.38%) |
Oct 11, 2007 | 19.68 | 20.10 | 18.81 | 19.01 | 2,495,625 | -0.23(-1.20%) |
Oct 10, 2007 | 19.54 | 19.65 | 19.03 | 19.24 | 1,658,002 | -0.41(-2.09%) |
Oct 09, 2007 | 19.86 | 20.07 | 19.48 | 19.65 | 1,071,556 | -0.12(-0.59%) |
Oct 08, 2007 | 19.83 | 20.21 | 19.60 | 19.77 | 1,492,031 | -0.42(-2.09%) |
Oct 05, 2007 | 19.54 | 20.21 | 19.39 | 20.19 | 2,002,634 | +1.45(+7.75%) |
Oct 04, 2007 | 18.60 | 18.81 | 18.19 | 18.74 | 1,667,947 | +0.19(+1.02%) |
Oct 03, 2007 | 19.45 | 19.45 | 18.38 | 18.55 | 3,558,019 | -1.02(-5.20%) |
Oct 02, 2007 | 20.56 | 20.56 | 19.28 | 19.57 | 3,318,748 | -0.55(-2.74%) |
Oct 01, 2007 | 20.46 | 20.54 | 20.10 | 20.12 | 2,085,091 | -0.24(-1.19%) |
Sep 28, 2007 | 21.08 | 21.08 | 19.51 | 20.36 | 2,574,883 | -0.35(-1.70%) |
Sep 27, 2007 | 20.69 | 20.81 | 20.53 | 20.72 | 1,116,880 | +0.25(+1.20%) |
Sep 26, 2007 | 20.35 | 20.59 | 20.15 | 20.47 | 1,169,860 | +0.06(+0.29%) |
Sep 25, 2007 | 20.53 | 20.65 | 20.06 | 20.41 | 1,484,778 | -0.12(-0.57%) |
Sep 24, 2007 | 19.86 | 21.00 | 19.86 | 20.53 | 1,827,743 | +0.96(+4.92%) |
Sep 21, 2007 | 19.64 | 19.65 | 19.49 | 19.57 | 1,062,630 | +0.17(+0.89%) |
Sep 20, 2007 | 19.31 | 19.80 | 19.22 | 19.40 | 1,297,219 | +0.10(+0.51%) |
Sep 19, 2007 | 18.86 | 19.47 | 18.86 | 19.30 | 1,930,535 | +0.51(+2.70%) |
Sep 18, 2007 | 17.93 | 18.79 | 17.79 | 18.79 | 1,487,607 | +0.91(+5.11%) |
Sep 17, 2007 | 17.88 | 18.10 | 17.79 | 17.88 | 895,012 | +0.25(+1.41%) |
Sep 14, 2007 | 17.32 | 17.72 | 17.30 | 17.63 | 1,062,349 | +0.29(+1.65%) |
Sep 13, 2007 | 17.38 | 17.41 | 16.98 | 17.34 | 1,144,279 | +0.53(+3.14%) |
Sep 12, 2007 | 17.56 | 17.61 | 16.62 | 16.81 | 2,575,901 | -0.73(-4.14%) |
Sep 11, 2007 | 17.35 | 17.73 | 17.35 | 17.54 | 1,685,436 | -0.34(-1.88%) |
Sep 10, 2007 | 18.20 | 18.37 | 17.79 | 17.88 | 2,013,710 | +0.23(+1.32%) |
Sep 07, 2007 | 17.64 | 17.73 | 17.32 | 17.64 | 1,634,656 | -0.45(-2.51%) |
Sep 06, 2007 | 17.51 | 18.23 | 17.50 | 18.10 | 2,279,858 | +0.92(+5.38%) |
Sep 05, 2007 | 16.86 | 17.17 | 16.65 | 17.17 | 1,286,623 | +0.20(+1.18%) |
Sep 04, 2007 | 16.32 | 16.97 | 16.21 | 16.97 | 1,738,728 | +0.95(+5.91%) |
Aug 31, 2007 | 15.75 | 16.14 | 15.75 | 16.02 | 1,231,414 | +0.53(+3.40%) |
Aug 30, 2007 | 15.42 | 15.72 | 15.31 | 15.50 | 933,419 | +0.07(+0.46%) |
Aug 29, 2007 | 15.16 | 15.58 | 15.13 | 15.43 | 1,630,912 | +0.55(+3.73%) |
Aug 28, 2007 | 15.89 | 15.89 | 14.75 | 14.87 | 2,236,503 | -1.09(-6.85%) |
Aug 27, 2007 | 15.73 | 16.21 | 15.44 | 15.97 | 1,510,891 | +0.52(+3.40%) |
Aug 24, 2007 | 15.16 | 15.45 | 15.04 | 15.44 | 928,275 | +0.47(+3.14%) |
Aug 23, 2007 | 15.43 | 15.44 | 14.87 | 14.97 | 737,956 | -0.13(-0.89%) |
Aug 22, 2007 | 14.99 | 15.13 | 14.89 | 15.11 | 956,052 | +0.51(+3.48%) |
Aug 21, 2007 | 15.02 | 15.13 | 14.44 | 14.60 | 1,224,555 | -0.43(-2.83%) |
Aug 20, 2007 | 14.97 | 15.31 | 14.58 | 15.02 | 1,901,130 | +0.81(+5.68%) |
Aug 17, 2007 | 13.55 | 14.29 | 13.25 | 14.22 | 2,379,842 | +1.15(+8.82%) |
Aug 16, 2007 | 13.12 | 13.41 | 12.15 | 13.06 | 4,188,728 | -0.81(-5.86%) |
Aug 15, 2007 | 14.87 | 14.90 | 13.85 | 13.88 | 1,254,046 | -1.08(-7.23%) |
Aug 14, 2007 | 15.31 | 15.62 | 14.73 | 14.96 | 1,391,213 | -0.12(-0.77%) |
Aug 13, 2007 | 14.93 | 15.19 | 14.78 | 15.08 | 697,835 | +0.64(+4.44%) |
Aug 10, 2007 | 14.29 | 14.81 | 14.14 | 14.44 | 1,988,231 | -0.35(-2.37%) |
Aug 09, 2007 | 14.58 | 15.37 | 14.44 | 14.78 | 1,253,703 | +0.05(+0.34%) |
Aug 08, 2007 | 14.07 | 14.82 | 14.04 | 14.74 | 1,204,323 | +0.76(+5.43%) |
Aug 07, 2007 | 13.71 | 14.00 | 13.51 | 13.98 | 913,530 | +0.22(+1.60%) |
Aug 06, 2007 | 13.88 | 14.00 | 13.17 | 13.76 | 1,633,655 | -0.01(-0.04%) |
Aug 03, 2007 | 13.86 | 14.02 | 13.74 | 13.76 | 1,157,001 | +0.20(+1.49%) |
Aug 02, 2007 | 13.41 | 13.56 | 13.27 | 13.56 | 605,934 | +0.42(+3.22%) |