Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.34 | 19.58 | 19.25 | 19.56 | 662,685 | +0.17(+0.87%) |
Oct 30, 2007 | 19.44 | 19.47 | 19.33 | 19.39 | 183,098 | -0.08(-0.43%) |
Oct 29, 2007 | 19.53 | 19.54 | 19.33 | 19.48 | 168,847 | -0.02(-0.08%) |
Oct 26, 2007 | 19.51 | 19.54 | 19.30 | 19.49 | 340,792 | +0.34(+1.79%) |
Oct 25, 2007 | 19.24 | 19.28 | 19.00 | 19.15 | 384,475 | -0.02(-0.12%) |
Oct 24, 2007 | 19.20 | 19.25 | 18.86 | 19.17 | 500,035 | -0.09(-0.49%) |
Oct 23, 2007 | 19.09 | 19.27 | 18.98 | 19.27 | 315,697 | +0.27(+1.41%) |
Oct 22, 2007 | 18.64 | 19.06 | 18.60 | 19.00 | 191,463 | +0.06(+0.31%) |
Oct 19, 2007 | 19.30 | 19.30 | 18.91 | 18.94 | 184,647 | -0.40(-2.09%) |
Oct 18, 2007 | 19.33 | 19.53 | 19.27 | 19.34 | 724,958 | -0.15(-0.76%) |
Oct 17, 2007 | 19.55 | 19.55 | 19.21 | 19.49 | 284,406 | +0.10(+0.52%) |
Oct 16, 2007 | 19.48 | 19.52 | 19.31 | 19.39 | 399,036 | -0.08(-0.41%) |
Oct 15, 2007 | 19.79 | 19.79 | 19.37 | 19.47 | 328,089 | +0.07(+0.38%) |
Oct 12, 2007 | 19.42 | 19.55 | 19.35 | 19.40 | 180,310 | +0.12(+0.60%) |
Oct 11, 2007 | 19.63 | 19.70 | 19.20 | 19.28 | 97,280 | -0.25(-1.26%) |
Oct 10, 2007 | 19.40 | 19.54 | 19.33 | 19.53 | 303,305 | +0.09(+0.48%) |
Oct 09, 2007 | 19.50 | 19.52 | 19.35 | 19.43 | 74,664 | -0.01(-0.05%) |
Oct 08, 2007 | 19.48 | 19.48 | 19.34 | 19.44 | 65,370 | +0.00(+0.00%) |
Oct 05, 2007 | 19.28 | 19.51 | 19.17 | 19.44 | 238,864 | +0.29(+1.53%) |
Oct 04, 2007 | 19.19 | 19.29 | 19.14 | 19.15 | 173,494 | -0.07(-0.39%) |
Oct 03, 2007 | 19.05 | 19.31 | 19.04 | 19.22 | 74,044 | +0.33(+1.72%) |
Oct 02, 2007 | 19.05 | 19.08 | 18.90 | 18.90 | 171,635 | -0.06(-0.34%) |
Oct 01, 2007 | 18.74 | 18.96 | 18.74 | 18.96 | 3,042,345 | +0.23(+1.21%) |
Sep 28, 2007 | 18.78 | 18.87 | 18.62 | 18.74 | 136,316 | -0.04(-0.21%) |
Sep 27, 2007 | 18.85 | 18.86 | 18.70 | 18.78 | 94,182 | -0.06(-0.34%) |
Sep 26, 2007 | 18.68 | 18.89 | 18.68 | 18.84 | 245,060 | +0.21(+1.14%) |
Sep 25, 2007 | 18.58 | 18.65 | 18.52 | 18.63 | 275,422 | +0.00(+0.02%) |
Sep 24, 2007 | 18.55 | 18.64 | 18.42 | 18.62 | 305,473 | +0.11(+0.59%) |
Sep 21, 2007 | 18.56 | 18.66 | 18.51 | 18.51 | 512,117 | +0.08(+0.42%) |
Sep 20, 2007 | 18.56 | 18.61 | 18.38 | 18.44 | 399,966 | -0.11(-0.57%) |
Sep 19, 2007 | 18.63 | 18.67 | 18.49 | 18.54 | 603,821 | -0.01(-0.03%) |
Sep 18, 2007 | 18.14 | 18.72 | 18.09 | 18.55 | 396,248 | +0.51(+2.81%) |
Sep 17, 2007 | 18.24 | 18.24 | 17.95 | 18.04 | 173,494 | -0.19(-1.03%) |
Sep 14, 2007 | 18.09 | 18.25 | 18.09 | 18.23 | 280,998 | -0.05(-0.28%) |
Sep 13, 2007 | 18.45 | 18.45 | 18.23 | 18.28 | 347,608 | -0.10(-0.56%) |
Sep 12, 2007 | 18.40 | 18.56 | 18.36 | 18.39 | 356,592 | -0.07(-0.37%) |
Sep 11, 2007 | 18.45 | 18.48 | 18.37 | 18.45 | 205,094 | +0.24(+1.33%) |
Sep 10, 2007 | 18.37 | 18.37 | 18.00 | 18.21 | 250,637 | -0.09(-0.48%) |
Sep 07, 2007 | 18.18 | 18.30 | 18.09 | 18.30 | 819,760 | -0.20(-1.06%) |
Sep 06, 2007 | 18.47 | 18.73 | 18.45 | 18.50 | 408,640 | +0.07(+0.39%) |
Sep 05, 2007 | 18.20 | 18.54 | 18.20 | 18.42 | 453,873 | +0.02(+0.12%) |
Sep 04, 2007 | 17.98 | 18.43 | 17.98 | 18.40 | 296,799 | +0.43(+2.39%) |
Aug 31, 2007 | 17.91 | 18.04 | 17.75 | 17.97 | 3,093,154 | +0.28(+1.61%) |
Aug 30, 2007 | 17.45 | 17.79 | 17.45 | 17.69 | 37,487 | +0.10(+0.55%) |
Aug 29, 2007 | 17.33 | 17.60 | 17.28 | 17.59 | 309,191 | +0.23(+1.32%) |
Aug 28, 2007 | 17.52 | 17.53 | 17.28 | 17.36 | 197,349 | -0.25(-1.43%) |
Aug 27, 2007 | 17.68 | 17.73 | 17.57 | 17.61 | 300,826 | -0.03(-0.18%) |
Aug 24, 2007 | 17.55 | 17.65 | 17.45 | 17.65 | 482,995 | +0.14(+0.79%) |
Aug 23, 2007 | 17.61 | 17.65 | 17.46 | 17.51 | 200,137 | -0.02(-0.09%) |
Aug 22, 2007 | 17.69 | 17.69 | 17.45 | 17.52 | 669,192 | -0.01(-0.06%) |
Aug 21, 2007 | 17.38 | 17.54 | 17.38 | 17.53 | 59,793 | +0.11(+0.61%) |
Aug 20, 2007 | 17.27 | 17.43 | 17.17 | 17.43 | 74,974 | +0.14(+0.83%) |
Aug 17, 2007 | 17.22 | 17.33 | 16.96 | 17.28 | 208,193 | +0.24(+1.42%) |
Aug 16, 2007 | 16.77 | 17.04 | 16.59 | 17.04 | 280,688 | +0.05(+0.28%) |
Aug 15, 2007 | 16.99 | 17.40 | 16.95 | 16.99 | 105,335 | -0.05(-0.28%) |
Aug 14, 2007 | 17.11 | 17.21 | 16.95 | 17.04 | 35,318 | +0.00(+0.00%) |
Aug 13, 2007 | 17.14 | 17.19 | 16.98 | 17.04 | 87,056 | -0.01(-0.06%) |
Aug 10, 2007 | 17.08 | 17.28 | 16.94 | 17.05 | 1,013,701 | -0.46(-2.65%) |
Aug 09, 2007 | 17.45 | 17.84 | 17.45 | 17.52 | 254,664 | -0.15(-0.82%) |
Aug 08, 2007 | 17.49 | 17.81 | 17.44 | 17.66 | 265,817 | +0.40(+2.34%) |
Aug 07, 2007 | 16.77 | 17.30 | 16.77 | 17.26 | 291,222 | +0.75(+4.52%) |
Aug 06, 2007 | 16.47 | 16.51 | 16.35 | 16.51 | 184,027 | -0.02(-0.10%) |
Aug 03, 2007 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 16.42 | 16.56 | 16.28 | 16.53 | 651,222 | +0.43(+2.67%) |