Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.22 | 18.53 | 18.09 | 18.47 | 3,754,774 | +0.46(+2.57%) |
Oct 30, 2007 | 18.08 | 18.13 | 18.00 | 18.00 | 3,363,970 | -0.26(-1.40%) |
Oct 29, 2007 | 18.21 | 18.27 | 18.14 | 18.26 | 3,341,978 | +0.21(+1.18%) |
Oct 26, 2007 | 17.83 | 18.06 | 17.83 | 18.05 | 1,580,203 | +0.52(+2.94%) |
Oct 25, 2007 | 17.50 | 17.55 | 17.30 | 17.53 | 1,943,347 | +0.05(+0.27%) |
Oct 24, 2007 | 17.42 | 17.48 | 17.02 | 17.48 | 4,039,696 | +0.05(+0.27%) |
Oct 23, 2007 | 17.40 | 17.51 | 17.17 | 17.43 | 2,646,140 | +0.45(+2.66%) |
Oct 22, 2007 | 16.64 | 17.00 | 16.58 | 16.98 | 3,982,743 | +0.05(+0.28%) |
Oct 19, 2007 | 17.54 | 17.54 | 16.93 | 16.93 | 3,269,424 | -0.68(-3.84%) |
Oct 18, 2007 | 17.50 | 17.64 | 17.42 | 17.61 | 2,614,374 | +0.36(+2.10%) |
Oct 17, 2007 | 17.50 | 17.51 | 17.03 | 17.25 | 3,594,600 | +0.05(+0.28%) |
Oct 16, 2007 | 17.25 | 17.29 | 17.04 | 17.20 | 3,847,974 | -0.36(-2.03%) |
Oct 15, 2007 | 17.81 | 17.82 | 17.43 | 17.56 | 3,228,448 | -0.26(-1.43%) |
Oct 12, 2007 | 17.74 | 17.87 | 17.70 | 17.81 | 2,623,020 | +0.12(+0.69%) |
Oct 11, 2007 | 17.93 | 18.08 | 17.57 | 17.69 | 5,043,605 | +0.12(+0.70%) |
Oct 10, 2007 | 17.56 | 17.62 | 17.42 | 17.57 | 3,453,528 | -0.02(-0.12%) |
Oct 09, 2007 | 17.33 | 17.69 | 17.33 | 17.59 | 3,456,925 | +0.46(+2.67%) |
Oct 08, 2007 | 17.33 | 17.33 | 17.10 | 17.13 | 2,626,967 | -0.23(-1.35%) |
Oct 05, 2007 | 17.33 | 17.47 | 17.28 | 17.37 | 4,262,315 | +0.29(+1.71%) |
Oct 04, 2007 | 17.05 | 17.17 | 16.99 | 17.07 | 4,707,058 | -0.02(-0.12%) |
Oct 03, 2007 | 17.17 | 17.26 | 17.00 | 17.09 | 3,786,698 | -0.07(-0.40%) |
Oct 02, 2007 | 17.21 | 17.22 | 17.03 | 17.16 | 12,369,455 | -0.18(-1.01%) |
Oct 01, 2007 | 17.02 | 17.34 | 17.00 | 17.34 | 7,936,916 | +0.43(+2.53%) |
Sep 28, 2007 | 16.90 | 17.00 | 16.81 | 16.91 | 1,973,421 | +0.13(+0.75%) |
Sep 27, 2007 | 16.75 | 16.79 | 16.64 | 16.79 | 6,985,167 | +0.13(+0.80%) |
Sep 26, 2007 | 16.57 | 16.67 | 16.49 | 16.65 | 9,289,987 | +0.18(+1.10%) |
Sep 25, 2007 | 16.22 | 16.50 | 16.19 | 16.47 | 3,407,201 | +0.23(+1.41%) |
Sep 24, 2007 | 16.31 | 16.32 | 16.12 | 16.24 | 1,523,814 | +0.18(+1.09%) |
Sep 21, 2007 | 16.13 | 16.17 | 16.06 | 16.07 | 1,367,617 | +0.10(+0.60%) |
Sep 20, 2007 | 16.05 | 16.09 | 15.95 | 15.97 | 1,243,937 | +0.02(+0.10%) |
Sep 19, 2007 | 15.92 | 15.98 | 15.82 | 15.96 | 2,003,307 | +0.35(+2.22%) |
Sep 18, 2007 | 15.19 | 15.75 | 15.06 | 15.61 | 2,280,364 | +0.49(+3.27%) |
Sep 17, 2007 | 15.17 | 15.35 | 15.05 | 15.11 | 1,750,685 | -0.28(-1.83%) |
Sep 14, 2007 | 15.23 | 15.43 | 15.18 | 15.40 | 1,971,953 | +0.03(+0.17%) |
Sep 13, 2007 | 15.23 | 15.43 | 15.19 | 15.37 | 3,857,936 | +0.18(+1.19%) |
Sep 12, 2007 | 15.13 | 15.34 | 15.02 | 15.19 | 3,003,833 | -0.17(-1.11%) |
Sep 11, 2007 | 15.03 | 15.36 | 15.00 | 15.36 | 2,991,615 | +0.55(+3.70%) |
Sep 10, 2007 | 14.85 | 14.92 | 14.61 | 14.81 | 1,648,367 | +0.02(+0.11%) |
Sep 07, 2007 | 14.87 | 14.94 | 14.69 | 14.80 | 1,659,523 | -0.28(-1.87%) |
Sep 06, 2007 | 15.02 | 15.18 | 14.65 | 15.08 | 1,314,423 | +0.39(+2.68%) |
Sep 05, 2007 | 14.80 | 14.82 | 14.65 | 14.68 | 2,140,407 | -0.46(-3.06%) |
Sep 04, 2007 | 14.95 | 15.22 | 14.95 | 15.15 | 3,176,571 | +0.28(+1.90%) |
Aug 31, 2007 | 14.95 | 14.95 | 14.71 | 14.86 | 1,532,272 | +0.44(+3.02%) |
Aug 30, 2007 | 14.39 | 14.69 | 14.36 | 14.43 | 1,448,629 | -0.35(-2.38%) |
Aug 29, 2007 | 14.41 | 14.81 | 14.41 | 14.78 | 3,362,090 | +0.51(+3.54%) |
Aug 28, 2007 | 14.57 | 14.63 | 14.16 | 14.27 | 1,839,403 | -0.44(-2.97%) |
Aug 27, 2007 | 14.84 | 14.84 | 14.71 | 14.71 | 851,095 | -0.11(-0.72%) |
Aug 24, 2007 | 14.54 | 14.88 | 14.47 | 14.82 | 5,994,321 | +0.23(+1.57%) |
Aug 23, 2007 | 14.66 | 14.66 | 14.36 | 14.59 | 4,438,177 | +0.44(+3.08%) |
Aug 22, 2007 | 14.03 | 14.18 | 13.97 | 14.15 | 2,397,653 | +0.45(+3.30%) |
Aug 21, 2007 | 13.61 | 13.75 | 13.51 | 13.70 | 3,631,065 | -0.05(-0.39%) |
Aug 20, 2007 | 13.66 | 14.10 | 13.42 | 13.75 | 4,802,802 | +0.49(+3.69%) |
Aug 17, 2007 | 13.26 | 13.53 | 12.99 | 13.26 | 6,097,512 | +0.42(+3.27%) |
Aug 16, 2007 | 12.59 | 12.92 | 12.31 | 12.84 | 10,405,379 | -0.57(-4.24%) |
Aug 15, 2007 | 13.72 | 13.87 | 13.39 | 13.41 | 5,895,828 | -0.62(-4.40%) |
Aug 14, 2007 | 14.45 | 14.45 | 13.97 | 14.03 | 1,392,616 | -0.55(-3.79%) |
Aug 13, 2007 | 14.74 | 14.77 | 14.55 | 14.58 | 4,311,490 | +0.03(+0.22%) |
Aug 10, 2007 | 14.18 | 14.55 | 14.08 | 14.55 | 5,733,053 | +0.03(+0.22%) |
Aug 09, 2007 | 14.65 | 14.93 | 14.52 | 14.52 | 3,174,879 | -0.64(-4.21%) |
Aug 08, 2007 | 15.06 | 15.21 | 14.98 | 15.16 | 2,480,159 | +0.41(+2.78%) |
Aug 07, 2007 | 14.57 | 14.80 | 14.44 | 14.75 | 1,402,390 | +0.13(+0.87%) |
Aug 06, 2007 | 14.40 | 14.71 | 14.34 | 14.62 | 2,045,670 | +0.31(+2.19%) |
Aug 03, 2007 | 14.48 | 14.79 | 14.30 | 14.31 | 2,399,908 | -0.48(-3.27%) |
Aug 02, 2007 | 14.67 | 15.03 | 14.67 | 14.79 | 2,198,224 | +0.14(+0.94%) |