Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.68 | 19.98 | 19.50 | 19.79 | 1,894,607 | +0.07(+0.35%) |
Oct 30, 2007 | 19.94 | 20.07 | 19.64 | 19.72 | 1,394,613 | -0.33(-1.65%) |
Oct 29, 2007 | 19.40 | 20.06 | 19.40 | 20.05 | 1,586,528 | +0.73(+3.78%) |
Oct 26, 2007 | 19.23 | 19.55 | 19.02 | 19.32 | 1,017,137 | +0.20(+1.05%) |
Oct 25, 2007 | 19.54 | 19.85 | 19.02 | 19.12 | 1,255,235 | -0.31(-1.60%) |
Oct 24, 2007 | 19.72 | 19.82 | 18.81 | 19.43 | 2,271,131 | -0.33(-1.67%) |
Oct 23, 2007 | 20.26 | 20.46 | 19.61 | 19.76 | 1,602,673 | -0.46(-2.27%) |
Oct 22, 2007 | 19.82 | 20.29 | 19.68 | 20.22 | 1,680,600 | +0.22(+1.10%) |
Oct 19, 2007 | 21.03 | 21.09 | 19.97 | 20.00 | 2,169,815 | -1.16(-5.48%) |
Oct 18, 2007 | 20.93 | 21.55 | 20.75 | 21.16 | 3,302,639 | +0.86(+4.24%) |
Oct 17, 2007 | 21.00 | 21.15 | 19.78 | 20.30 | 1,912,186 | -0.48(-2.31%) |
Oct 16, 2007 | 20.67 | 21.16 | 20.65 | 20.78 | 1,045,866 | -0.03(-0.14%) |
Oct 15, 2007 | 20.67 | 21.22 | 20.66 | 20.81 | 1,561,022 | +0.11(+0.53%) |
Oct 12, 2007 | 20.72 | 21.10 | 20.55 | 20.70 | 1,473,065 | +0.29(+1.42%) |
Oct 11, 2007 | 21.48 | 21.59 | 20.00 | 20.41 | 2,151,477 | -0.98(-4.58%) |
Oct 10, 2007 | 21.01 | 21.40 | 21.01 | 21.39 | 2,142,551 | +0.32(+1.52%) |
Oct 09, 2007 | 21.38 | 21.49 | 20.73 | 21.07 | 1,481,072 | +0.06(+0.29%) |
Oct 08, 2007 | 20.85 | 21.29 | 20.82 | 21.01 | 1,420,139 | +0.17(+0.82%) |
Oct 05, 2007 | 20.52 | 21.05 | 20.52 | 20.84 | 1,483,102 | +0.51(+2.51%) |
Oct 04, 2007 | 20.31 | 20.65 | 20.25 | 20.33 | 1,123,196 | +0.16(+0.79%) |
Oct 03, 2007 | 20.35 | 20.57 | 20.11 | 20.17 | 1,480,408 | -0.19(-0.93%) |
Oct 02, 2007 | 19.89 | 20.47 | 19.77 | 20.36 | 2,129,780 | +0.73(+3.72%) |
Oct 01, 2007 | 18.98 | 20.00 | 18.96 | 19.63 | 2,753,279 | +0.52(+2.72%) |
Sep 28, 2007 | 19.30 | 19.42 | 19.03 | 19.11 | 2,529,426 | -0.21(-1.09%) |
Sep 27, 2007 | 19.30 | 19.60 | 19.25 | 19.32 | 1,054,645 | +0.24(+1.26%) |
Sep 26, 2007 | 19.19 | 19.54 | 19.02 | 19.08 | 2,094,202 | +0.29(+1.54%) |
Sep 25, 2007 | 18.50 | 18.89 | 18.50 | 18.79 | 1,398,353 | +0.22(+1.18%) |
Sep 24, 2007 | 18.60 | 18.95 | 18.40 | 18.57 | 1,968,419 | +0.38(+2.09%) |
Sep 21, 2007 | 18.35 | 18.36 | 18.10 | 18.19 | 2,400,834 | +0.12(+0.66%) |
Sep 20, 2007 | 18.35 | 18.40 | 18.01 | 18.07 | 1,789,281 | -0.34(-1.85%) |
Sep 19, 2007 | 18.99 | 19.25 | 18.26 | 18.41 | 2,967,921 | -0.39(-2.07%) |
Sep 18, 2007 | 18.51 | 18.89 | 18.30 | 18.80 | 3,570,109 | +0.58(+3.18%) |
Sep 17, 2007 | 18.11 | 18.55 | 17.91 | 18.22 | 3,243,912 | +0.30(+1.67%) |
Sep 14, 2007 | 17.29 | 18.00 | 17.23 | 17.92 | 2,855,703 | +0.52(+2.99%) |
Sep 13, 2007 | 17.00 | 17.76 | 16.81 | 17.40 | 4,764,647 | +0.69(+4.13%) |
Sep 12, 2007 | 15.83 | 17.15 | 15.63 | 16.71 | 4,956,089 | +0.95(+6.03%) |
Sep 11, 2007 | 15.74 | 15.84 | 15.53 | 15.76 | 1,774,386 | +0.06(+0.38%) |
Sep 10, 2007 | 15.86 | 16.07 | 15.43 | 15.70 | 1,624,064 | +0.26(+1.68%) |
Sep 07, 2007 | 15.17 | 15.45 | 15.17 | 15.44 | 1,860,357 | -0.04(-0.26%) |
Sep 06, 2007 | 15.48 | 15.70 | 15.37 | 15.48 | 2,621,088 | +0.00(+0.00%) |
Sep 05, 2007 | 15.31 | 15.58 | 15.30 | 15.48 | 1,404,144 | +0.03(+0.19%) |
Sep 04, 2007 | 15.15 | 15.68 | 15.07 | 15.45 | 1,582,124 | +0.37(+2.45%) |
Aug 31, 2007 | 15.06 | 15.15 | 14.82 | 15.08 | 921,691 | +0.37(+2.52%) |
Aug 30, 2007 | 14.60 | 15.05 | 14.60 | 14.71 | 1,067,413 | -0.04(-0.27%) |
Aug 29, 2007 | 14.70 | 14.97 | 14.53 | 14.75 | 1,165,978 | +0.16(+1.10%) |
Aug 28, 2007 | 15.03 | 15.15 | 14.50 | 14.59 | 2,049,182 | -0.57(-3.76%) |
Aug 27, 2007 | 15.02 | 15.46 | 14.61 | 15.16 | 3,920,133 | +1.11(+7.90%) |
Aug 24, 2007 | 13.60 | 14.05 | 13.60 | 14.05 | 1,125,254 | +0.38(+2.78%) |
Aug 23, 2007 | 14.21 | 14.27 | 13.51 | 13.67 | 1,938,907 | -0.50(-3.53%) |
Aug 22, 2007 | 14.09 | 14.23 | 13.99 | 14.17 | 1,939,182 | +0.37(+2.68%) |
Aug 21, 2007 | 13.30 | 13.80 | 13.27 | 13.80 | 1,805,349 | +0.46(+3.45%) |
Aug 20, 2007 | 13.43 | 13.49 | 13.16 | 13.34 | 2,026,019 | +0.15(+1.14%) |
Aug 17, 2007 | 12.74 | 13.19 | 12.67 | 13.19 | 2,690,764 | +0.73(+5.86%) |
Aug 16, 2007 | 12.91 | 12.99 | 12.05 | 12.46 | 4,137,586 | -0.58(-4.45%) |
Aug 15, 2007 | 13.23 | 13.60 | 13.00 | 13.04 | 2,205,134 | -0.25(-1.88%) |
Aug 14, 2007 | 13.80 | 13.91 | 13.27 | 13.29 | 2,412,260 | -0.50(-3.63%) |
Aug 13, 2007 | 14.30 | 14.31 | 13.69 | 13.79 | 2,295,108 | -0.36(-2.54%) |
Aug 10, 2007 | 14.45 | 14.59 | 13.75 | 14.15 | 2,847,456 | -0.81(-5.41%) |
Aug 09, 2007 | 14.40 | 15.50 | 14.18 | 14.96 | 2,862,594 | +0.16(+1.08%) |
Aug 08, 2007 | 14.16 | 15.44 | 14.11 | 14.80 | 4,200,088 | +1.11(+8.11%) |
Aug 07, 2007 | 13.05 | 13.90 | 13.03 | 13.69 | 2,707,904 | +0.63(+4.82%) |
Aug 06, 2007 | 13.01 | 13.20 | 12.61 | 13.06 | 3,234,574 | +0.11(+0.85%) |
Aug 03, 2007 | 13.06 | 13.60 | 12.95 | 12.95 | 1,883,036 | -0.64(-4.71%) |
Aug 02, 2007 | 13.50 | 13.65 | 13.32 | 13.59 | 1,600,596 | +0.16(+1.19%) |