Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.94 | 19.18 | 18.94 | 19.16 | 3,247,194 | +0.12(+0.64%) |
Oct 30, 2007 | 19.01 | 19.11 | 18.97 | 19.03 | 2,286,983 | -0.08(-0.42%) |
Oct 29, 2007 | 19.11 | 19.18 | 19.06 | 19.11 | 2,263,727 | +0.01(+0.04%) |
Oct 26, 2007 | 18.91 | 19.11 | 18.91 | 19.11 | 1,975,998 | +0.13(+0.67%) |
Oct 25, 2007 | 18.92 | 19.02 | 18.87 | 18.98 | 4,284,663 | +0.16(+0.82%) |
Oct 24, 2007 | 18.83 | 18.89 | 18.68 | 18.82 | 3,203,745 | -0.05(-0.29%) |
Oct 23, 2007 | 18.87 | 18.88 | 18.76 | 18.88 | 2,233,916 | +0.06(+0.32%) |
Oct 22, 2007 | 18.64 | 18.85 | 18.62 | 18.82 | 2,867,071 | +0.12(+0.65%) |
Oct 19, 2007 | 18.91 | 18.93 | 18.68 | 18.70 | 10,796,717 | -0.20(-1.04%) |
Oct 18, 2007 | 18.90 | 18.97 | 18.88 | 18.89 | 18,750,388 | -0.07(-0.36%) |
Oct 17, 2007 | 18.97 | 19.01 | 18.85 | 18.96 | 10,690,375 | +0.07(+0.36%) |
Oct 16, 2007 | 18.92 | 18.97 | 18.86 | 18.89 | 4,668,042 | -0.08(-0.43%) |
Oct 15, 2007 | 18.70 | 19.13 | 18.70 | 18.97 | 5,652,718 | -0.06(-0.32%) |
Oct 12, 2007 | 19.36 | 19.36 | 18.97 | 19.03 | 5,553,940 | +0.04(+0.21%) |
Oct 11, 2007 | 19.07 | 19.09 | 18.90 | 18.99 | 8,921,426 | +0.24(+1.26%) |
Oct 10, 2007 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 18.73 | 18.82 | 18.73 | 18.76 | 4,314,623 | -0.12(-0.64%) |
Oct 05, 2007 | 18.85 | 18.89 | 18.79 | 18.88 | 5,498,915 | +0.07(+0.36%) |
Oct 04, 2007 | 18.78 | 18.82 | 18.74 | 18.81 | 8,501,992 | +0.04(+0.22%) |
Oct 03, 2007 | 18.78 | 18.81 | 18.71 | 18.77 | 10,166,824 | -0.05(-0.25%) |
Oct 02, 2007 | 18.82 | 18.82 | 18.73 | 18.82 | 3,023,098 | +0.01(+0.04%) |
Oct 01, 2007 | 18.81 | 18.85 | 18.69 | 18.81 | 8,593,947 | -0.05(-0.29%) |
Sep 28, 2007 | 18.81 | 18.87 | 18.78 | 18.87 | 1,224,041 | +0.06(+0.32%) |
Sep 27, 2007 | 18.77 | 18.85 | 18.74 | 18.80 | 2,089,012 | +0.07(+0.36%) |
Sep 26, 2007 | 18.66 | 18.81 | 18.63 | 18.74 | 4,165,863 | +0.13(+0.69%) |
Sep 25, 2007 | 18.55 | 18.66 | 18.49 | 18.61 | 9,012,046 | -0.03(-0.14%) |
Sep 24, 2007 | 18.67 | 18.69 | 18.56 | 18.64 | 1,410,769 | -0.01(-0.07%) |
Sep 21, 2007 | 18.67 | 18.74 | 18.62 | 18.65 | 3,436,896 | -0.09(-0.50%) |
Sep 20, 2007 | 18.74 | 18.75 | 18.66 | 18.74 | 2,094,500 | +0.02(+0.11%) |
Sep 19, 2007 | 18.75 | 18.79 | 18.63 | 18.72 | 5,618,605 | +0.01(+0.07%) |
Sep 18, 2007 | 18.44 | 18.71 | 18.39 | 18.71 | 2,711,637 | +0.36(+1.95%) |
Sep 17, 2007 | 18.37 | 18.40 | 18.33 | 18.35 | 894,782 | -0.11(-0.58%) |
Sep 14, 2007 | 18.35 | 18.46 | 18.31 | 18.46 | 3,477,089 | +0.11(+0.59%) |
Sep 13, 2007 | 18.46 | 18.46 | 18.35 | 18.35 | 3,460,181 | +0.05(+0.30%) |
Sep 12, 2007 | 18.24 | 18.37 | 18.20 | 18.30 | 3,167,705 | +0.09(+0.52%) |
Sep 11, 2007 | 18.10 | 18.28 | 18.08 | 18.20 | 5,053,971 | +0.12(+0.67%) |
Sep 10, 2007 | 18.04 | 18.13 | 17.95 | 18.08 | 7,445,842 | +0.05(+0.26%) |
Sep 07, 2007 | 18.05 | 18.12 | 17.96 | 18.04 | 7,003,568 | -0.08(-0.45%) |
Sep 06, 2007 | 18.14 | 18.22 | 18.07 | 18.12 | 1,925,483 | -0.05(-0.26%) |
Sep 05, 2007 | 18.00 | 18.16 | 18.00 | 18.16 | 2,768,738 | -0.17(-0.92%) |
Sep 04, 2007 | 18.23 | 18.33 | 18.18 | 18.33 | 2,650,828 | +0.20(+1.08%) |
Aug 31, 2007 | 18.18 | 18.30 | 18.10 | 18.14 | 2,341,444 | +0.05(+0.26%) |
Aug 30, 2007 | 18.04 | 18.16 | 18.02 | 18.09 | 1,523,636 | -0.06(-0.33%) |
Aug 29, 2007 | 18.00 | 18.21 | 17.97 | 18.15 | 1,732,019 | +0.16(+0.86%) |
Aug 28, 2007 | 18.16 | 18.20 | 17.93 | 18.00 | 3,113,273 | -0.21(-1.15%) |
Aug 27, 2007 | 18.27 | 18.33 | 18.20 | 18.20 | 1,869,951 | -0.08(-0.44%) |
Aug 24, 2007 | 18.14 | 18.31 | 18.14 | 18.29 | 2,004,769 | +0.13(+0.71%) |
Aug 23, 2007 | 18.24 | 18.24 | 18.06 | 18.16 | 1,535,353 | +0.01(+0.04%) |
Aug 22, 2007 | 18.12 | 18.16 | 18.05 | 18.15 | 4,334,348 | +0.05(+0.26%) |
Aug 21, 2007 | 17.93 | 18.10 | 17.93 | 18.10 | 827,717 | +0.00(+0.00%) |
Aug 20, 2007 | 18.11 | 18.20 | 17.91 | 18.10 | 2,148,627 | +0.13(+0.75%) |
Aug 17, 2007 | 18.12 | 18.20 | 17.85 | 17.97 | 5,975,451 | +0.09(+0.49%) |
Aug 16, 2007 | 17.70 | 17.88 | 17.54 | 17.88 | 3,946,950 | +0.05(+0.26%) |
Aug 15, 2007 | 17.84 | 18.10 | 17.74 | 17.83 | 2,603,885 | -0.09(-0.53%) |
Aug 14, 2007 | 18.16 | 18.16 | 17.90 | 17.93 | 2,431,459 | -0.29(-1.59%) |
Aug 13, 2007 | 18.22 | 18.32 | 18.08 | 18.22 | 2,006,846 | -0.05(-0.30%) |
Aug 10, 2007 | 18.20 | 18.43 | 18.02 | 18.27 | 4,362,276 | -0.10(-0.55%) |
Aug 09, 2007 | 18.45 | 18.55 | 18.22 | 18.37 | 2,617,606 | -0.34(-1.80%) |
Aug 08, 2007 | 18.51 | 18.71 | 18.42 | 18.71 | 7,117,489 | +0.32(+1.76%) |
Aug 07, 2007 | 18.16 | 18.59 | 18.16 | 18.39 | 10,727,411 | -0.05(-0.26%) |
Aug 06, 2007 | 18.01 | 18.43 | 17.94 | 18.43 | 5,687,133 | +0.50(+2.78%) |
Aug 03, 2007 | 18.06 | 18.10 | 17.93 | 17.93 | 6,385,326 | -0.07(-0.37%) |
Aug 02, 2007 | 18.01 | 18.13 | 17.95 | 18.00 | 2,400,765 | +0.02(+0.11%) |