Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.86 | 18.17 | 17.74 | 18.11 | 3,829,056 | +0.45(+2.57%) |
Oct 30, 2007 | 17.73 | 17.78 | 17.65 | 17.65 | 3,430,520 | -0.25(-1.40%) |
Oct 29, 2007 | 17.86 | 17.92 | 17.79 | 17.90 | 3,408,093 | +0.21(+1.18%) |
Oct 26, 2007 | 17.48 | 17.71 | 17.48 | 17.70 | 1,611,464 | +0.51(+2.94%) |
Oct 25, 2007 | 17.16 | 17.21 | 16.97 | 17.19 | 1,981,793 | +0.05(+0.27%) |
Oct 24, 2007 | 17.08 | 17.14 | 16.69 | 17.14 | 4,119,615 | +0.05(+0.27%) |
Oct 23, 2007 | 17.06 | 17.17 | 16.84 | 17.10 | 2,698,489 | +0.44(+2.66%) |
Oct 22, 2007 | 16.32 | 16.67 | 16.26 | 16.65 | 4,061,535 | +0.05(+0.28%) |
Oct 19, 2007 | 17.20 | 17.20 | 16.61 | 16.61 | 3,334,104 | -0.66(-3.84%) |
Oct 18, 2007 | 17.16 | 17.30 | 17.09 | 17.27 | 2,666,095 | +0.35(+2.10%) |
Oct 17, 2007 | 17.16 | 17.17 | 16.70 | 16.91 | 3,665,713 | +0.05(+0.28%) |
Oct 16, 2007 | 16.91 | 16.95 | 16.71 | 16.87 | 3,924,100 | -0.35(-2.03%) |
Oct 15, 2007 | 17.46 | 17.47 | 17.10 | 17.22 | 3,292,318 | -0.25(-1.43%) |
Oct 12, 2007 | 17.39 | 17.52 | 17.36 | 17.47 | 2,674,912 | +0.12(+0.69%) |
Oct 11, 2007 | 17.58 | 17.73 | 17.23 | 17.35 | 5,143,385 | +0.12(+0.70%) |
Oct 10, 2007 | 17.22 | 17.28 | 17.09 | 17.23 | 3,521,851 | -0.02(-0.12%) |
Oct 09, 2007 | 17.00 | 17.35 | 17.00 | 17.25 | 3,525,314 | +0.45(+2.67%) |
Oct 08, 2007 | 16.99 | 17.00 | 16.77 | 16.80 | 2,678,938 | -0.23(-1.35%) |
Oct 05, 2007 | 16.99 | 17.13 | 16.94 | 17.03 | 4,346,638 | +0.29(+1.71%) |
Oct 04, 2007 | 16.72 | 16.83 | 16.66 | 16.74 | 4,800,179 | -0.02(-0.12%) |
Oct 03, 2007 | 16.84 | 16.92 | 16.67 | 16.76 | 3,861,611 | -0.07(-0.40%) |
Oct 02, 2007 | 16.88 | 16.88 | 16.70 | 16.83 | 12,614,164 | -0.17(-1.01%) |
Oct 01, 2007 | 16.69 | 17.01 | 16.67 | 17.00 | 8,093,935 | +0.42(+2.53%) |
Sep 28, 2007 | 16.57 | 16.67 | 16.49 | 16.58 | 2,012,462 | +0.12(+0.75%) |
Sep 27, 2007 | 16.42 | 16.46 | 16.32 | 16.46 | 7,123,357 | +0.13(+0.80%) |
Sep 26, 2007 | 16.25 | 16.34 | 16.17 | 16.33 | 9,473,774 | +0.18(+1.10%) |
Sep 25, 2007 | 15.90 | 16.18 | 15.88 | 16.15 | 3,474,607 | +0.22(+1.41%) |
Sep 24, 2007 | 15.99 | 16.00 | 15.81 | 15.93 | 1,553,960 | +0.17(+1.09%) |
Sep 21, 2007 | 15.82 | 15.86 | 15.75 | 15.76 | 1,394,673 | +0.09(+0.60%) |
Sep 20, 2007 | 15.74 | 15.78 | 15.64 | 15.66 | 1,268,547 | +0.02(+0.10%) |
Sep 19, 2007 | 15.61 | 15.67 | 15.51 | 15.65 | 2,042,939 | +0.34(+2.22%) |
Sep 18, 2007 | 14.89 | 15.45 | 14.76 | 15.31 | 2,325,477 | +0.49(+3.27%) |
Sep 17, 2007 | 14.87 | 15.05 | 14.75 | 14.82 | 1,785,319 | -0.28(-1.83%) |
Sep 14, 2007 | 14.93 | 15.13 | 14.89 | 15.10 | 2,010,965 | +0.03(+0.17%) |
Sep 13, 2007 | 14.94 | 15.13 | 14.90 | 15.07 | 3,934,259 | +0.18(+1.19%) |
Sep 12, 2007 | 14.84 | 15.05 | 14.73 | 14.89 | 3,063,259 | -0.17(-1.11%) |
Sep 11, 2007 | 14.74 | 15.06 | 14.71 | 15.06 | 3,050,799 | +0.54(+3.70%) |
Sep 10, 2007 | 14.57 | 14.63 | 14.32 | 14.52 | 1,680,978 | +0.02(+0.11%) |
Sep 07, 2007 | 14.58 | 14.65 | 14.40 | 14.51 | 1,692,354 | -0.28(-1.87%) |
Sep 06, 2007 | 14.73 | 14.89 | 14.36 | 14.79 | 1,340,427 | +0.39(+2.68%) |
Sep 05, 2007 | 14.51 | 14.53 | 14.37 | 14.40 | 2,182,751 | -0.45(-3.06%) |
Sep 04, 2007 | 14.66 | 14.93 | 14.66 | 14.85 | 3,239,414 | +0.28(+1.90%) |
Aug 31, 2007 | 14.66 | 14.66 | 14.43 | 14.58 | 1,562,586 | +0.43(+3.02%) |
Aug 30, 2007 | 14.11 | 14.40 | 14.09 | 14.15 | 1,477,287 | -0.34(-2.38%) |
Aug 29, 2007 | 14.13 | 14.52 | 14.13 | 14.49 | 3,428,603 | +0.50(+3.54%) |
Aug 28, 2007 | 14.28 | 14.35 | 13.88 | 14.00 | 1,875,793 | -0.43(-2.97%) |
Aug 27, 2007 | 14.56 | 14.56 | 14.43 | 14.43 | 867,933 | -0.10(-0.72%) |
Aug 24, 2007 | 14.26 | 14.59 | 14.19 | 14.53 | 6,112,909 | +0.22(+1.57%) |
Aug 23, 2007 | 14.37 | 14.37 | 14.09 | 14.30 | 4,525,979 | +0.43(+3.08%) |
Aug 22, 2007 | 13.76 | 13.90 | 13.69 | 13.88 | 2,445,087 | +0.44(+3.30%) |
Aug 21, 2007 | 13.35 | 13.49 | 13.25 | 13.43 | 3,702,899 | -0.05(-0.39%) |
Aug 20, 2007 | 13.40 | 13.82 | 13.16 | 13.49 | 4,897,818 | +0.48(+3.69%) |
Aug 17, 2007 | 13.01 | 13.27 | 12.74 | 13.01 | 6,218,142 | +0.41(+3.27%) |
Aug 16, 2007 | 12.35 | 12.67 | 12.07 | 12.59 | 10,611,232 | -0.56(-4.24%) |
Aug 15, 2007 | 13.45 | 13.60 | 13.13 | 13.15 | 6,012,468 | -0.61(-4.40%) |
Aug 14, 2007 | 14.17 | 14.17 | 13.69 | 13.76 | 1,420,166 | -0.54(-3.79%) |
Aug 13, 2007 | 14.46 | 14.49 | 14.27 | 14.30 | 4,396,786 | +0.03(+0.22%) |
Aug 10, 2007 | 13.90 | 14.27 | 13.81 | 14.27 | 5,846,472 | +0.03(+0.22%) |
Aug 09, 2007 | 14.37 | 14.64 | 14.24 | 14.24 | 3,237,689 | -0.63(-4.21%) |
Aug 08, 2007 | 14.77 | 14.91 | 14.69 | 14.86 | 2,529,225 | +0.40(+2.78%) |
Aug 07, 2007 | 14.28 | 14.51 | 14.16 | 14.46 | 1,430,134 | +0.13(+0.87%) |
Aug 06, 2007 | 14.12 | 14.42 | 14.06 | 14.34 | 2,086,140 | +0.31(+2.19%) |
Aug 03, 2007 | 14.20 | 14.50 | 14.02 | 14.03 | 2,447,387 | -0.47(-3.27%) |
Aug 02, 2007 | 14.39 | 14.74 | 14.38 | 14.50 | 2,241,713 | +0.14(+0.94%) |