Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.18 | 18.18 | 17.72 | 18.07 | 788,405 | -0.01(-0.06%) |
Oct 30, 2007 | 18.04 | 18.25 | 18.00 | 18.08 | 231,639 | -0.08(-0.44%) |
Oct 29, 2007 | 18.32 | 18.45 | 18.01 | 18.16 | 376,189 | -0.11(-0.60%) |
Oct 26, 2007 | 18.15 | 18.35 | 17.74 | 18.27 | 467,836 | +0.30(+1.67%) |
Oct 25, 2007 | 18.36 | 18.41 | 17.73 | 17.97 | 736,876 | -0.34(-1.86%) |
Oct 24, 2007 | 18.90 | 18.95 | 18.27 | 18.31 | 1,393,443 | -0.70(-3.68%) |
Oct 23, 2007 | 17.87 | 19.14 | 17.50 | 19.01 | 2,291,646 | -0.05(-0.26%) |
Oct 22, 2007 | 18.96 | 19.25 | 18.65 | 19.06 | 617,800 | +0.05(+0.26%) |
Oct 19, 2007 | 19.96 | 20.00 | 19.01 | 19.01 | 522,317 | -0.97(-4.85%) |
Oct 18, 2007 | 19.93 | 20.10 | 19.85 | 19.98 | 209,042 | -0.07(-0.35%) |
Oct 17, 2007 | 19.57 | 20.35 | 19.57 | 20.05 | 757,146 | +0.54(+2.77%) |
Oct 16, 2007 | 19.67 | 19.90 | 19.51 | 19.51 | 358,790 | -0.30(-1.51%) |
Oct 15, 2007 | 20.17 | 20.27 | 19.80 | 19.81 | 369,580 | -0.39(-1.93%) |
Oct 12, 2007 | 19.89 | 20.49 | 19.89 | 20.20 | 177,778 | +0.29(+1.46%) |
Oct 11, 2007 | 20.20 | 20.50 | 19.85 | 19.91 | 541,144 | -0.19(-0.95%) |
Oct 10, 2007 | 19.96 | 20.15 | 19.79 | 20.10 | 322,535 | +0.07(+0.35%) |
Oct 09, 2007 | 19.98 | 20.13 | 19.87 | 20.03 | 461,986 | +0.03(+0.15%) |
Oct 08, 2007 | 19.80 | 20.07 | 19.73 | 20.00 | 430,078 | +0.17(+0.86%) |
Oct 05, 2007 | 20.00 | 20.04 | 19.74 | 19.83 | 298,229 | +0.09(+0.46%) |
Oct 04, 2007 | 19.69 | 19.77 | 19.35 | 19.74 | 991,128 | +0.02(+0.10%) |
Oct 03, 2007 | 20.02 | 20.12 | 19.41 | 19.72 | 416,809 | -0.46(-2.28%) |
Oct 02, 2007 | 20.09 | 20.35 | 20.02 | 20.18 | 542,007 | +0.12(+0.60%) |
Oct 01, 2007 | 19.45 | 20.23 | 19.34 | 20.06 | 723,177 | +0.68(+3.51%) |
Sep 28, 2007 | 19.15 | 19.46 | 19.08 | 19.38 | 403,384 | +0.18(+0.94%) |
Sep 27, 2007 | 19.03 | 19.22 | 18.97 | 19.20 | 280,683 | +0.18(+0.95%) |
Sep 26, 2007 | 19.18 | 19.33 | 18.99 | 19.02 | 228,304 | -0.01(-0.05%) |
Sep 25, 2007 | 18.86 | 19.26 | 18.86 | 19.03 | 267,396 | +0.01(+0.05%) |
Sep 24, 2007 | 18.85 | 19.10 | 18.64 | 19.02 | 324,479 | +0.01(+0.05%) |
Sep 21, 2007 | 19.03 | 19.30 | 18.91 | 19.01 | 366,781 | +0.07(+0.37%) |
Sep 20, 2007 | 19.26 | 19.63 | 18.80 | 18.94 | 447,490 | -0.42(-2.17%) |
Sep 19, 2007 | 18.50 | 19.63 | 18.44 | 19.36 | 645,052 | +0.93(+5.05%) |
Sep 18, 2007 | 18.28 | 18.48 | 17.88 | 18.43 | 534,956 | -0.07(-0.38%) |
Sep 17, 2007 | 18.52 | 18.72 | 18.41 | 18.50 | 255,440 | -0.04(-0.22%) |
Sep 14, 2007 | 18.31 | 18.74 | 18.31 | 18.54 | 167,838 | +0.04(+0.22%) |
Sep 13, 2007 | 18.74 | 18.93 | 18.38 | 18.50 | 399,397 | -0.11(-0.59%) |
Sep 12, 2007 | 18.46 | 19.39 | 18.46 | 18.61 | 601,107 | +0.13(+0.70%) |
Sep 11, 2007 | 17.56 | 18.51 | 17.50 | 18.48 | 386,330 | +1.02(+5.84%) |
Sep 10, 2007 | 17.85 | 18.04 | 17.18 | 17.46 | 191,389 | -0.24(-1.36%) |
Sep 07, 2007 | 17.66 | 17.77 | 17.42 | 17.70 | 223,230 | -0.19(-1.06%) |
Sep 06, 2007 | 17.83 | 17.99 | 17.74 | 17.89 | 229,211 | +0.15(+0.85%) |
Sep 05, 2007 | 17.61 | 17.98 | 17.56 | 17.74 | 200,987 | -0.16(-0.89%) |
Sep 04, 2007 | 17.59 | 17.95 | 17.56 | 17.90 | 263,549 | +0.30(+1.70%) |
Aug 31, 2007 | 17.45 | 17.86 | 17.41 | 17.60 | 178,040 | +0.33(+1.91%) |
Aug 30, 2007 | 17.17 | 17.67 | 17.17 | 17.27 | 137,377 | -0.11(-0.63%) |
Aug 29, 2007 | 16.86 | 17.40 | 16.85 | 17.38 | 237,112 | +0.68(+4.07%) |
Aug 28, 2007 | 17.35 | 17.54 | 16.69 | 16.70 | 265,544 | -0.80(-4.57%) |
Aug 27, 2007 | 17.67 | 17.84 | 17.44 | 17.50 | 146,617 | -0.26(-1.46%) |
Aug 24, 2007 | 17.26 | 17.82 | 17.12 | 17.76 | 226,439 | +0.47(+2.72%) |
Aug 23, 2007 | 17.51 | 17.56 | 17.06 | 17.29 | 211,717 | -0.17(-0.97%) |
Aug 22, 2007 | 17.33 | 17.77 | 17.21 | 17.46 | 270,818 | +0.24(+1.39%) |
Aug 21, 2007 | 17.19 | 17.38 | 17.01 | 17.22 | 245,321 | +0.01(+0.06%) |
Aug 20, 2007 | 16.82 | 17.40 | 16.80 | 17.21 | 456,953 | +0.42(+2.50%) |
Aug 17, 2007 | 16.74 | 17.20 | 16.36 | 16.79 | 565,754 | +0.73(+4.55%) |
Aug 16, 2007 | 15.87 | 16.59 | 15.87 | 16.06 | 851,748 | +0.04(+0.25%) |
Aug 15, 2007 | 15.54 | 16.30 | 15.54 | 16.02 | 1,135,266 | +0.52(+3.35%) |
Aug 14, 2007 | 16.15 | 16.57 | 15.47 | 15.50 | 1,442,140 | -0.64(-3.97%) |
Aug 13, 2007 | 16.34 | 16.61 | 16.00 | 16.14 | 1,093,905 | -0.07(-0.43%) |
Aug 10, 2007 | 16.07 | 16.50 | 15.97 | 16.21 | 862,140 | -0.08(-0.49%) |
Aug 09, 2007 | 16.66 | 16.86 | 16.17 | 16.29 | 1,498,201 | -0.63(-3.72%) |
Aug 08, 2007 | 17.08 | 18.13 | 16.75 | 16.92 | 1,489,820 | +0.02(+0.09%) |
Aug 07, 2007 | 16.97 | 17.10 | 16.51 | 16.91 | 545,677 | -0.09(-0.56%) |
Aug 06, 2007 | 17.29 | 17.44 | 16.85 | 17.00 | 937,968 | -0.33(-1.90%) |
Aug 03, 2007 | 17.37 | 18.15 | 17.29 | 17.33 | 712,592 | -0.72(-3.99%) |
Aug 02, 2007 | 18.09 | 18.36 | 17.93 | 18.05 | 674,024 | +0.01(+0.06%) |