Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.07 | 18.70 | 17.95 | 18.61 | 1,935,627 | +0.72(+4.01%) |
Oct 30, 2007 | 18.13 | 18.28 | 17.85 | 17.89 | 1,180,476 | -0.37(-2.03%) |
Oct 29, 2007 | 18.10 | 18.34 | 17.98 | 18.26 | 1,481,415 | +0.22(+1.24%) |
Oct 26, 2007 | 18.51 | 18.54 | 17.99 | 18.04 | 1,754,656 | -0.29(-1.60%) |
Oct 25, 2007 | 18.50 | 18.54 | 18.14 | 18.33 | 1,559,581 | -0.01(-0.03%) |
Oct 24, 2007 | 18.13 | 18.38 | 17.89 | 18.34 | 1,778,615 | +0.04(+0.23%) |
Oct 23, 2007 | 18.31 | 18.54 | 18.00 | 18.30 | 1,939,025 | -0.08(-0.42%) |
Oct 22, 2007 | 18.37 | 18.67 | 18.21 | 18.37 | 1,234,512 | -0.09(-0.51%) |
Oct 19, 2007 | 19.21 | 19.21 | 18.47 | 18.47 | 1,359,408 | -0.88(-4.56%) |
Oct 18, 2007 | 19.22 | 19.37 | 19.07 | 19.35 | 652,515 | +0.16(+0.86%) |
Oct 17, 2007 | 19.48 | 19.57 | 18.75 | 19.18 | 2,506,408 | -0.26(-1.36%) |
Oct 16, 2007 | 19.50 | 19.57 | 19.22 | 19.45 | 1,008,850 | +0.01(+0.03%) |
Oct 15, 2007 | 19.57 | 19.74 | 19.28 | 19.44 | 948,017 | +0.04(+0.18%) |
Oct 12, 2007 | 19.35 | 19.54 | 19.23 | 19.41 | 976,904 | +0.04(+0.18%) |
Oct 11, 2007 | 19.61 | 19.85 | 19.15 | 19.37 | 1,738,482 | -0.04(-0.18%) |
Oct 10, 2007 | 19.13 | 19.48 | 19.04 | 19.41 | 1,319,305 | +0.17(+0.89%) |
Oct 09, 2007 | 19.19 | 19.31 | 19.11 | 19.24 | 1,826,466 | +0.04(+0.18%) |
Oct 08, 2007 | 19.30 | 20.90 | 18.87 | 19.20 | 1,777,086 | -0.27(-1.39%) |
Oct 05, 2007 | 19.42 | 19.48 | 19.26 | 19.47 | 1,005,452 | +0.08(+0.39%) |
Oct 04, 2007 | 19.42 | 19.54 | 19.20 | 19.40 | 988,119 | -0.08(-0.42%) |
Oct 03, 2007 | 19.46 | 19.66 | 19.39 | 19.48 | 1,033,320 | -0.15(-0.78%) |
Oct 02, 2007 | 19.66 | 19.76 | 19.39 | 19.63 | 1,321,514 | -0.14(-0.68%) |
Oct 01, 2007 | 19.29 | 19.86 | 19.29 | 19.77 | 1,842,847 | +0.45(+2.31%) |
Sep 28, 2007 | 19.60 | 19.73 | 19.26 | 19.32 | 959,062 | -0.25(-1.26%) |
Sep 27, 2007 | 19.78 | 19.78 | 19.50 | 19.57 | 1,502,316 | -0.03(-0.15%) |
Sep 26, 2007 | 19.97 | 19.97 | 19.30 | 19.60 | 1,071,723 | -0.19(-0.98%) |
Sep 25, 2007 | 19.80 | 19.85 | 19.30 | 19.79 | 1,317,309 | -0.25(-1.23%) |
Sep 24, 2007 | 20.43 | 20.43 | 19.82 | 20.04 | 979,793 | -0.29(-1.42%) |
Sep 21, 2007 | 20.11 | 20.42 | 19.99 | 20.33 | 1,617,695 | +0.38(+1.89%) |
Sep 20, 2007 | 20.03 | 20.15 | 19.74 | 19.95 | 1,127,289 | -0.18(-0.91%) |
Sep 19, 2007 | 20.09 | 20.36 | 19.92 | 20.13 | 1,486,512 | +0.22(+1.09%) |
Sep 18, 2007 | 19.31 | 19.96 | 19.10 | 19.91 | 1,453,887 | +0.66(+3.42%) |
Sep 17, 2007 | 19.48 | 19.48 | 19.23 | 19.26 | 1,149,889 | -0.25(-1.30%) |
Sep 14, 2007 | 19.50 | 19.58 | 19.19 | 19.51 | 879,707 | +0.01(+0.06%) |
Sep 13, 2007 | 19.58 | 19.68 | 19.41 | 19.50 | 1,293,137 | +0.05(+0.24%) |
Sep 12, 2007 | 19.01 | 19.62 | 19.01 | 19.45 | 1,953,469 | +0.35(+1.85%) |
Sep 11, 2007 | 18.91 | 19.10 | 18.70 | 19.10 | 1,617,186 | +0.19(+1.00%) |
Sep 10, 2007 | 18.74 | 19.11 | 18.56 | 18.91 | 2,064,941 | +0.18(+0.94%) |
Sep 07, 2007 | 18.71 | 18.91 | 18.53 | 18.73 | 1,270,027 | -0.17(-0.90%) |
Sep 06, 2007 | 19.33 | 19.53 | 18.83 | 18.90 | 1,761,113 | -0.34(-1.77%) |
Sep 05, 2007 | 19.01 | 19.32 | 18.76 | 19.24 | 4,920,471 | +0.06(+0.34%) |
Sep 04, 2007 | 18.60 | 19.48 | 18.54 | 19.18 | 2,037,243 | +0.65(+3.49%) |
Aug 31, 2007 | 18.48 | 18.71 | 18.41 | 18.53 | 1,274,445 | +0.31(+1.71%) |
Aug 30, 2007 | 18.30 | 18.41 | 18.11 | 18.22 | 2,398,505 | -0.32(-1.71%) |
Aug 29, 2007 | 18.36 | 18.71 | 18.18 | 18.54 | 1,477,166 | +0.48(+2.64%) |
Aug 28, 2007 | 18.18 | 18.34 | 17.96 | 18.06 | 1,714,383 | -0.24(-1.32%) |
Aug 27, 2007 | 18.54 | 18.58 | 18.13 | 18.30 | 1,034,509 | -0.19(-1.02%) |
Aug 24, 2007 | 17.71 | 18.49 | 17.71 | 18.49 | 1,375,381 | +0.72(+4.07%) |
Aug 23, 2007 | 17.87 | 17.90 | 17.46 | 17.77 | 1,462,893 | +0.14(+0.80%) |
Aug 22, 2007 | 17.44 | 17.73 | 17.31 | 17.63 | 1,643,524 | +0.43(+2.50%) |
Aug 21, 2007 | 17.45 | 17.55 | 17.11 | 17.20 | 1,285,150 | -0.33(-1.88%) |
Aug 20, 2007 | 17.60 | 17.77 | 17.13 | 17.53 | 1,455,756 | -0.05(-0.30%) |
Aug 17, 2007 | 18.01 | 18.16 | 17.07 | 17.58 | 2,216,525 | +0.47(+2.75%) |
Aug 16, 2007 | 17.14 | 17.40 | 16.29 | 17.11 | 3,296,733 | -0.32(-1.86%) |
Aug 15, 2007 | 18.29 | 18.41 | 17.32 | 17.43 | 2,515,401 | -0.34(-1.89%) |
Aug 14, 2007 | 18.83 | 18.83 | 17.75 | 17.77 | 2,595,110 | -0.92(-4.91%) |
Aug 13, 2007 | 18.60 | 19.59 | 18.60 | 18.68 | 3,372,691 | +0.12(+0.63%) |
Aug 10, 2007 | 17.07 | 18.96 | 17.03 | 18.57 | 5,258,870 | +1.29(+7.46%) |
Aug 09, 2007 | 18.21 | 17.97 | 16.77 | 17.28 | 5,294,045 | -0.93(-5.11%) |
Aug 08, 2007 | 18.34 | 18.76 | 17.37 | 18.21 | 4,545,691 | -0.42(-2.27%) |
Aug 07, 2007 | 18.37 | 18.81 | 18.12 | 18.63 | 2,561,125 | +0.26(+1.44%) |
Aug 06, 2007 | 18.83 | 19.04 | 17.83 | 18.37 | 3,564,743 | -0.62(-3.25%) |
Aug 03, 2007 | 18.90 | 19.80 | 18.77 | 18.98 | 2,971,180 | -0.82(-4.13%) |
Aug 02, 2007 | 19.66 | 20.13 | 19.54 | 19.80 | 3,865,402 | +0.35(+1.82%) |