Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16.73 | 16.98 | 16.23 | 16.59 | 8,256,165 | -0.15(-0.91%) |
Oct 30, 2007 | 16.41 | 17.16 | 16.12 | 16.74 | 8,007,654 | +0.64(+3.98%) |
Oct 29, 2007 | 16.02 | 16.23 | 15.97 | 16.10 | 4,665,531 | +0.21(+1.30%) |
Oct 26, 2007 | 15.91 | 16.02 | 15.60 | 15.89 | 3,893,870 | +0.19(+1.18%) |
Oct 25, 2007 | 15.72 | 16.21 | 15.58 | 15.71 | 4,924,638 | -0.34(-2.10%) |
Oct 24, 2007 | 15.54 | 16.08 | 15.49 | 16.04 | 6,034,954 | +0.41(+2.60%) |
Oct 23, 2007 | 15.74 | 15.92 | 15.45 | 15.64 | 5,330,646 | -0.03(-0.22%) |
Oct 22, 2007 | 15.32 | 15.80 | 15.16 | 15.67 | 5,659,865 | +0.26(+1.70%) |
Oct 19, 2007 | 15.59 | 15.75 | 15.37 | 15.41 | 8,377,663 | -0.17(-1.11%) |
Oct 18, 2007 | 15.76 | 15.87 | 15.46 | 15.58 | 6,571,749 | -0.29(-1.82%) |
Oct 17, 2007 | 15.78 | 16.07 | 15.67 | 15.87 | 8,133,216 | +0.26(+1.68%) |
Oct 16, 2007 | 15.85 | 15.89 | 15.54 | 15.61 | 5,455,337 | -0.25(-1.56%) |
Oct 15, 2007 | 16.13 | 16.19 | 15.77 | 15.86 | 5,452,434 | -0.27(-1.67%) |
Oct 12, 2007 | 16.39 | 16.49 | 16.03 | 16.13 | 4,216,411 | -0.31(-1.89%) |
Oct 11, 2007 | 16.84 | 17.42 | 16.36 | 16.44 | 3,463,911 | -0.18(-1.08%) |
Oct 10, 2007 | 16.68 | 16.79 | 16.37 | 16.62 | 4,145,574 | -0.08(-0.50%) |
Oct 09, 2007 | 16.59 | 16.88 | 16.42 | 16.70 | 4,475,229 | +0.22(+1.34%) |
Oct 08, 2007 | 16.97 | 16.97 | 16.46 | 16.48 | 2,768,022 | -0.51(-3.00%) |
Oct 05, 2007 | 16.79 | 17.06 | 16.46 | 16.99 | 3,621,408 | +0.68(+4.14%) |
Oct 04, 2007 | 16.64 | 16.70 | 15.98 | 16.31 | 4,219,605 | -0.19(-1.17%) |
Oct 03, 2007 | 16.61 | 16.84 | 16.38 | 16.51 | 3,756,260 | -0.23(-1.40%) |
Oct 02, 2007 | 16.39 | 16.83 | 16.22 | 16.74 | 5,748,266 | +0.41(+2.53%) |
Oct 01, 2007 | 15.92 | 16.42 | 15.91 | 16.33 | 4,815,479 | +0.37(+2.29%) |
Sep 28, 2007 | 15.98 | 16.14 | 15.84 | 15.96 | 3,483,224 | +0.12(+0.74%) |
Sep 27, 2007 | 16.07 | 16.17 | 15.73 | 15.84 | 5,464,627 | -0.07(-0.43%) |
Sep 26, 2007 | 16.17 | 16.23 | 15.78 | 15.91 | 4,240,798 | -0.07(-0.43%) |
Sep 25, 2007 | 16.23 | 16.24 | 15.60 | 15.98 | 8,250,649 | -0.26(-1.61%) |
Sep 24, 2007 | 16.44 | 16.69 | 16.18 | 16.24 | 5,976,455 | -0.20(-1.22%) |
Sep 21, 2007 | 16.12 | 16.76 | 16.10 | 16.44 | 9,191,711 | +0.34(+2.14%) |
Sep 20, 2007 | 17.02 | 17.08 | 16.02 | 16.10 | 7,846,674 | -1.01(-5.88%) |
Sep 19, 2007 | 18.24 | 18.65 | 17.04 | 17.11 | 13,709,035 | -0.91(-5.05%) |
Sep 18, 2007 | 16.91 | 18.03 | 16.83 | 18.01 | 6,544,218 | +1.18(+7.04%) |
Sep 17, 2007 | 17.03 | 17.07 | 16.70 | 16.83 | 4,308,006 | -0.23(-1.37%) |
Sep 14, 2007 | 17.00 | 17.11 | 16.64 | 17.06 | 4,487,567 | +0.06(+0.36%) |
Sep 13, 2007 | 16.84 | 17.13 | 16.76 | 17.00 | 5,499,320 | +0.16(+0.94%) |
Sep 12, 2007 | 16.64 | 16.91 | 16.64 | 16.84 | 6,479,574 | +0.12(+0.74%) |
Sep 11, 2007 | 16.53 | 16.95 | 15.72 | 16.72 | 7,137,286 | -0.37(-2.18%) |
Sep 10, 2007 | 17.66 | 17.66 | 16.93 | 17.09 | 3,613,714 | -0.16(-0.92%) |
Sep 07, 2007 | 17.39 | 17.57 | 16.95 | 17.25 | 3,972,255 | -0.42(-2.38%) |
Sep 06, 2007 | 17.65 | 17.78 | 17.39 | 17.67 | 2,534,898 | +0.02(+0.12%) |
Sep 05, 2007 | 17.99 | 18.02 | 17.49 | 17.65 | 3,782,824 | -0.45(-2.51%) |
Sep 04, 2007 | 17.90 | 18.31 | 17.59 | 18.10 | 3,700,519 | +0.18(+1.00%) |
Aug 31, 2007 | 17.79 | 18.14 | 17.11 | 17.93 | 3,203,642 | +0.28(+1.56%) |
Aug 30, 2007 | 17.68 | 17.81 | 17.47 | 17.65 | 3,215,545 | -0.17(-0.97%) |
Aug 29, 2007 | 17.29 | 17.91 | 17.29 | 17.82 | 4,073,285 | +0.59(+3.44%) |
Aug 28, 2007 | 18.05 | 18.13 | 17.22 | 17.23 | 3,992,432 | -0.90(-4.98%) |
Aug 27, 2007 | 18.41 | 18.57 | 18.08 | 18.13 | 2,486,270 | -0.37(-1.97%) |
Aug 24, 2007 | 18.37 | 18.71 | 18.19 | 18.50 | 2,837,408 | +0.07(+0.37%) |
Aug 23, 2007 | 18.52 | 18.76 | 18.28 | 18.43 | 3,023,065 | -0.04(-0.22%) |
Aug 22, 2007 | 18.17 | 18.51 | 18.09 | 18.47 | 4,276,071 | +0.55(+3.08%) |
Aug 21, 2007 | 18.17 | 18.26 | 17.79 | 17.92 | 4,123,800 | -0.42(-2.29%) |
Aug 20, 2007 | 18.50 | 18.50 | 18.01 | 18.34 | 3,987,497 | +0.22(+1.22%) |
Aug 17, 2007 | 17.70 | 19.10 | 17.37 | 18.12 | 8,438,194 | +0.46(+2.61%) |
Aug 16, 2007 | 16.88 | 17.79 | 16.55 | 17.66 | 7,795,288 | +0.59(+3.47%) |
Aug 15, 2007 | 17.90 | 17.97 | 17.00 | 17.06 | 6,206,965 | -0.76(-4.25%) |
Aug 14, 2007 | 18.12 | 18.37 | 17.82 | 17.82 | 5,860,642 | -0.53(-2.89%) |
Aug 13, 2007 | 17.91 | 18.90 | 17.83 | 18.35 | 5,821,862 | +0.59(+3.34%) |
Aug 10, 2007 | 17.91 | 18.28 | 17.62 | 17.76 | 4,697,321 | -0.17(-0.96%) |
Aug 09, 2007 | 19.01 | 19.12 | 17.88 | 17.93 | 9,423,216 | -1.38(-7.17%) |
Aug 08, 2007 | 19.37 | 19.39 | 19.06 | 19.32 | 6,394,656 | +0.20(+1.05%) |
Aug 07, 2007 | 18.95 | 19.42 | 18.72 | 19.12 | 6,741,875 | +0.17(+0.87%) |
Aug 06, 2007 | 18.67 | 18.95 | 17.83 | 18.95 | 8,041,321 | +0.37(+1.98%) |
Aug 03, 2007 | 18.87 | 19.28 | 18.57 | 18.58 | 7,960,789 | -0.70(-3.63%) |
Aug 02, 2007 | 18.78 | 19.39 | 18.78 | 19.28 | 9,754,502 | +0.50(+2.68%) |