Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.63 | 16.06 | 15.56 | 16.04 | 5,344,570 | +0.63(+4.09%) |
Oct 30, 2007 | 15.53 | 15.53 | 15.26 | 15.41 | 2,674,554 | -0.13(-0.87%) |
Oct 29, 2007 | 15.33 | 15.55 | 15.21 | 15.54 | 3,120,371 | +0.27(+1.80%) |
Oct 26, 2007 | 15.40 | 15.45 | 15.08 | 15.27 | 2,893,099 | -0.01(-0.07%) |
Oct 25, 2007 | 15.24 | 15.40 | 15.15 | 15.28 | 6,381,784 | +0.08(+0.55%) |
Oct 24, 2007 | 14.88 | 15.24 | 14.67 | 15.20 | 8,863,279 | +0.38(+2.53%) |
Oct 23, 2007 | 15.04 | 15.12 | 14.73 | 14.82 | 8,626,581 | -0.25(-1.67%) |
Oct 22, 2007 | 14.86 | 15.07 | 14.76 | 15.07 | 4,644,947 | -0.07(-0.47%) |
Oct 19, 2007 | 15.39 | 15.48 | 15.00 | 15.14 | 5,186,771 | -0.21(-1.34%) |
Oct 18, 2007 | 15.05 | 15.59 | 15.04 | 15.35 | 5,078,895 | +0.27(+1.77%) |
Oct 17, 2007 | 15.09 | 15.38 | 14.91 | 15.08 | 6,612,897 | +0.22(+1.46%) |
Oct 16, 2007 | 15.24 | 15.24 | 14.83 | 14.87 | 5,538,327 | -0.40(-2.61%) |
Oct 15, 2007 | 15.61 | 15.61 | 15.18 | 15.26 | 3,751,567 | -0.30(-1.95%) |
Oct 12, 2007 | 15.55 | 15.71 | 15.46 | 15.57 | 2,860,778 | -0.02(-0.13%) |
Oct 11, 2007 | 15.87 | 15.93 | 15.39 | 15.59 | 4,461,314 | -0.10(-0.66%) |
Oct 10, 2007 | 15.99 | 16.00 | 15.56 | 15.69 | 3,086,856 | -0.26(-1.63%) |
Oct 09, 2007 | 16.04 | 16.13 | 15.83 | 15.95 | 5,345,966 | -0.26(-1.61%) |
Oct 08, 2007 | 16.12 | 16.27 | 15.93 | 16.21 | 1,562,280 | +0.05(+0.34%) |
Oct 05, 2007 | 15.97 | 16.22 | 15.83 | 16.16 | 5,259,735 | +0.32(+2.03%) |
Oct 04, 2007 | 16.08 | 16.08 | 15.79 | 15.84 | 3,890,514 | -0.18(-1.11%) |
Oct 03, 2007 | 16.14 | 16.18 | 16.00 | 16.01 | 2,062,559 | -0.21(-1.32%) |
Oct 02, 2007 | 16.34 | 16.39 | 16.16 | 16.23 | 2,610,666 | -0.17(-1.05%) |
Oct 01, 2007 | 16.29 | 16.45 | 16.23 | 16.40 | 3,696,058 | +0.07(+0.46%) |
Sep 28, 2007 | 16.46 | 16.54 | 16.30 | 16.33 | 1,916,281 | -0.09(-0.54%) |
Sep 27, 2007 | 16.37 | 16.45 | 16.33 | 16.42 | 5,259,735 | +0.19(+1.20%) |
Sep 26, 2007 | 16.03 | 16.32 | 15.92 | 16.22 | 4,229,154 | +0.24(+1.49%) |
Sep 25, 2007 | 15.81 | 16.02 | 15.72 | 15.98 | 4,783,894 | +0.11(+0.72%) |
Sep 24, 2007 | 15.89 | 16.08 | 15.74 | 15.87 | 5,940,156 | +0.02(+0.13%) |
Sep 21, 2007 | 16.29 | 16.29 | 15.78 | 15.85 | 4,746,539 | -0.36(-2.24%) |
Sep 20, 2007 | 16.34 | 16.36 | 16.06 | 16.21 | 3,385,697 | -0.09(-0.54%) |
Sep 19, 2007 | 16.40 | 16.47 | 16.27 | 16.30 | 3,791,366 | -0.21(-1.27%) |
Sep 18, 2007 | 15.96 | 16.60 | 15.94 | 16.51 | 4,149,556 | +0.56(+3.52%) |
Sep 17, 2007 | 16.01 | 16.13 | 15.83 | 15.95 | 2,782,779 | -0.05(-0.30%) |
Sep 14, 2007 | 15.93 | 16.08 | 15.89 | 16.00 | 5,496,783 | -0.03(-0.20%) |
Sep 13, 2007 | 15.69 | 16.10 | 15.69 | 16.03 | 3,511,727 | +0.35(+2.21%) |
Sep 12, 2007 | 15.43 | 15.71 | 15.37 | 15.68 | 3,497,064 | +0.24(+1.56%) |
Sep 11, 2007 | 15.28 | 15.51 | 15.24 | 15.44 | 3,943,579 | +0.34(+2.22%) |
Sep 10, 2007 | 15.02 | 15.37 | 14.88 | 15.11 | 4,008,864 | +0.02(+0.13%) |
Sep 07, 2007 | 15.17 | 15.21 | 14.89 | 15.09 | 2,300,305 | -0.20(-1.33%) |
Sep 06, 2007 | 15.16 | 15.39 | 14.96 | 15.29 | 1,964,109 | +0.14(+0.95%) |
Sep 05, 2007 | 15.10 | 15.18 | 14.92 | 15.15 | 2,289,133 | -0.07(-0.47%) |
Sep 04, 2007 | 15.11 | 15.30 | 15.04 | 15.22 | 1,772,795 | +0.14(+0.91%) |
Aug 31, 2007 | 14.79 | 15.20 | 14.75 | 15.08 | 2,557,252 | +0.56(+3.89%) |
Aug 30, 2007 | 14.47 | 14.81 | 14.42 | 14.52 | 3,379,762 | -0.09(-0.59%) |
Aug 29, 2007 | 14.52 | 14.66 | 14.34 | 14.60 | 3,080,223 | +0.21(+1.45%) |
Aug 28, 2007 | 14.67 | 14.72 | 14.36 | 14.39 | 2,991,548 | -0.46(-3.09%) |
Aug 27, 2007 | 15.01 | 15.03 | 14.77 | 14.85 | 1,584,972 | -0.16(-1.05%) |
Aug 24, 2007 | 14.80 | 15.05 | 14.79 | 15.01 | 2,329,630 | +0.27(+1.87%) |
Aug 23, 2007 | 15.02 | 15.04 | 14.58 | 14.73 | 2,622,885 | -0.09(-0.58%) |
Aug 22, 2007 | 14.51 | 14.99 | 14.51 | 14.82 | 3,907,970 | +0.51(+3.58%) |
Aug 21, 2007 | 14.41 | 14.62 | 14.27 | 14.31 | 2,588,323 | -0.08(-0.54%) |
Aug 20, 2007 | 14.09 | 14.54 | 14.08 | 14.38 | 3,517,662 | +0.17(+1.21%) |
Aug 17, 2007 | 14.48 | 14.59 | 14.03 | 14.21 | 5,702,690 | +0.22(+1.56%) |
Aug 16, 2007 | 14.05 | 14.23 | 13.11 | 14.00 | 12,015,420 | -0.11(-0.81%) |
Aug 15, 2007 | 14.32 | 14.65 | 14.09 | 14.11 | 4,466,202 | -0.38(-2.61%) |
Aug 14, 2007 | 15.12 | 15.24 | 14.43 | 14.49 | 4,953,563 | -0.77(-5.03%) |
Aug 13, 2007 | 15.46 | 15.58 | 15.22 | 15.26 | 2,482,193 | -0.08(-0.52%) |
Aug 10, 2007 | 14.89 | 15.35 | 14.80 | 15.34 | 4,768,533 | +0.22(+1.46%) |
Aug 09, 2007 | 15.10 | 15.53 | 14.98 | 15.12 | 5,477,875 | -0.37(-2.37%) |
Aug 08, 2007 | 15.19 | 15.61 | 15.19 | 15.48 | 4,705,051 | +0.35(+2.31%) |
Aug 07, 2007 | 14.84 | 15.30 | 14.71 | 15.13 | 5,158,493 | +0.46(+3.10%) |
Aug 06, 2007 | 14.97 | 15.02 | 14.57 | 14.68 | 4,656,468 | -0.23(-1.58%) |
Aug 03, 2007 | 15.04 | 15.18 | 14.91 | 14.91 | 6,132,867 | -0.27(-1.76%) |
Aug 02, 2007 | 15.06 | 15.28 | 14.98 | 15.18 | 3,655,561 | +0.20(+1.36%) |