Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.56 | 18.29 | 17.49 | 18.24 | 5,219,258 | +0.11(+0.58%) |
Oct 30, 2007 | 17.46 | 18.37 | 17.45 | 18.14 | 4,384,555 | +0.73(+4.18%) |
Oct 29, 2007 | 17.18 | 17.86 | 17.10 | 17.41 | 2,158,871 | +0.10(+0.56%) |
Oct 26, 2007 | 17.76 | 17.80 | 17.02 | 17.31 | 2,475,490 | -0.28(-1.60%) |
Oct 25, 2007 | 17.89 | 18.20 | 17.41 | 17.59 | 2,826,770 | -0.46(-2.53%) |
Oct 24, 2007 | 18.18 | 18.46 | 17.95 | 18.05 | 4,527,872 | -0.21(-1.15%) |
Oct 23, 2007 | 17.70 | 18.42 | 17.63 | 18.26 | 6,503,863 | +0.72(+4.10%) |
Oct 22, 2007 | 16.85 | 17.76 | 16.84 | 17.54 | 3,812,884 | +0.44(+2.56%) |
Oct 19, 2007 | 17.58 | 17.58 | 17.09 | 17.10 | 2,314,045 | -0.40(-2.30%) |
Oct 18, 2007 | 17.85 | 17.89 | 17.36 | 17.51 | 2,825,858 | -0.39(-2.16%) |
Oct 17, 2007 | 17.86 | 18.03 | 17.57 | 17.89 | 6,420,841 | +0.28(+1.59%) |
Oct 16, 2007 | 17.76 | 17.98 | 16.93 | 17.61 | 9,059,278 | +0.07(+0.40%) |
Oct 15, 2007 | 17.35 | 17.54 | 16.81 | 17.54 | 4,509,629 | +0.04(+0.20%) |
Oct 12, 2007 | 16.88 | 17.52 | 16.73 | 17.51 | 2,658,361 | +0.50(+2.94%) |
Oct 11, 2007 | 17.23 | 17.26 | 16.88 | 17.01 | 3,361,842 | -0.21(-1.22%) |
Oct 10, 2007 | 16.88 | 17.27 | 16.86 | 17.22 | 2,754,370 | +0.04(+0.20%) |
Oct 09, 2007 | 17.03 | 17.35 | 16.85 | 17.18 | 2,096,905 | +0.10(+0.56%) |
Oct 08, 2007 | 16.77 | 17.24 | 16.76 | 17.09 | 1,763,581 | +0.25(+1.51%) |
Oct 05, 2007 | 16.34 | 17.28 | 16.34 | 16.83 | 3,802,053 | +0.51(+3.12%) |
Oct 04, 2007 | 16.77 | 17.15 | 16.14 | 16.32 | 5,699,032 | -0.59(-3.48%) |
Oct 03, 2007 | 16.69 | 16.92 | 16.23 | 16.91 | 3,509,605 | +0.26(+1.58%) |
Oct 02, 2007 | 16.14 | 16.66 | 16.11 | 16.65 | 3,400,265 | +0.67(+4.17%) |
Oct 01, 2007 | 15.79 | 16.08 | 15.62 | 15.98 | 2,596,907 | +0.24(+1.50%) |
Sep 28, 2007 | 15.44 | 15.75 | 15.15 | 15.74 | 1,715,923 | +0.11(+0.73%) |
Sep 27, 2007 | 15.73 | 15.82 | 15.41 | 15.63 | 1,645,234 | -0.04(-0.28%) |
Sep 26, 2007 | 15.04 | 15.74 | 14.87 | 15.67 | 5,604,491 | +0.69(+4.63%) |
Sep 25, 2007 | 14.03 | 14.98 | 13.95 | 14.98 | 3,956,657 | +0.92(+6.55%) |
Sep 24, 2007 | 15.37 | 15.41 | 14.04 | 14.06 | 5,973,010 | -1.34(-8.71%) |
Sep 21, 2007 | 15.95 | 15.95 | 15.31 | 15.40 | 2,014,984 | -0.14(-0.90%) |
Sep 20, 2007 | 15.94 | 15.95 | 15.47 | 15.54 | 1,860,380 | -0.50(-3.12%) |
Sep 19, 2007 | 15.35 | 16.09 | 15.35 | 16.04 | 3,972,249 | +0.74(+4.81%) |
Sep 18, 2007 | 15.22 | 15.40 | 14.80 | 15.30 | 2,053,179 | +0.26(+1.75%) |
Sep 17, 2007 | 15.41 | 15.50 | 15.01 | 15.04 | 1,070,713 | -0.44(-2.83%) |
Sep 14, 2007 | 15.21 | 15.52 | 15.15 | 15.48 | 996,375 | +0.05(+0.34%) |
Sep 13, 2007 | 15.18 | 15.45 | 15.05 | 15.43 | 1,556,986 | +0.39(+2.57%) |
Sep 12, 2007 | 15.48 | 15.48 | 14.96 | 15.04 | 2,528,621 | -0.47(-3.05%) |
Sep 11, 2007 | 15.26 | 15.70 | 15.18 | 15.52 | 2,356,345 | +0.22(+1.43%) |
Sep 10, 2007 | 15.55 | 15.78 | 15.14 | 15.30 | 2,831,673 | -0.16(-1.02%) |
Sep 07, 2007 | 15.42 | 15.56 | 15.25 | 15.45 | 1,748,759 | -0.39(-2.49%) |
Sep 06, 2007 | 15.57 | 16.05 | 15.14 | 15.85 | 2,514,597 | +0.39(+2.55%) |
Sep 05, 2007 | 15.35 | 15.77 | 15.35 | 15.45 | 2,106,880 | +0.08(+0.51%) |
Sep 04, 2007 | 14.95 | 15.51 | 14.88 | 15.38 | 2,272,017 | +0.57(+3.85%) |
Aug 31, 2007 | 14.95 | 15.15 | 14.75 | 14.81 | 1,413,670 | -0.09(-0.59%) |
Aug 30, 2007 | 14.95 | 15.17 | 14.75 | 14.89 | 1,380,149 | -0.33(-2.19%) |
Aug 29, 2007 | 15.31 | 15.47 | 15.18 | 15.23 | 1,245,840 | +0.01(+0.06%) |
Aug 28, 2007 | 15.39 | 15.51 | 15.11 | 15.22 | 1,415,038 | -0.31(-1.98%) |
Aug 27, 2007 | 15.45 | 15.99 | 15.35 | 15.52 | 1,506,250 | -0.47(-2.96%) |
Aug 24, 2007 | 15.60 | 16.03 | 15.45 | 16.00 | 1,121,450 | +0.21(+1.33%) |
Aug 23, 2007 | 15.79 | 15.92 | 15.39 | 15.79 | 2,589,619 | -0.09(-0.55%) |
Aug 22, 2007 | 15.92 | 16.36 | 15.47 | 15.88 | 5,376,826 | +0.34(+2.20%) |
Aug 21, 2007 | 14.04 | 15.64 | 13.99 | 15.53 | 6,301,829 | +1.43(+10.14%) |
Aug 20, 2007 | 14.12 | 14.60 | 13.91 | 14.10 | 2,204,591 | +0.07(+0.50%) |
Aug 17, 2007 | 14.52 | 14.56 | 13.17 | 14.03 | 4,733,896 | +0.07(+0.50%) |
Aug 16, 2007 | 13.38 | 14.21 | 13.10 | 13.96 | 7,196,731 | +0.15(+1.08%) |
Aug 15, 2007 | 14.78 | 14.87 | 13.17 | 13.81 | 4,054,368 | -1.07(-7.19%) |
Aug 14, 2007 | 15.16 | 15.42 | 14.00 | 14.88 | 6,521,763 | -0.28(-1.85%) |
Aug 13, 2007 | 15.48 | 15.83 | 15.07 | 15.16 | 2,335,366 | -0.24(-1.54%) |
Aug 10, 2007 | 15.35 | 15.45 | 14.87 | 15.40 | 4,449,999 | -0.27(-1.73%) |
Aug 09, 2007 | 15.82 | 15.90 | 15.48 | 15.67 | 3,778,338 | -0.54(-3.35%) |
Aug 08, 2007 | 16.12 | 16.53 | 15.83 | 16.22 | 3,105,878 | +0.04(+0.22%) |
Aug 07, 2007 | 15.66 | 16.46 | 15.66 | 16.18 | 3,106,846 | +0.38(+2.39%) |
Aug 06, 2007 | 16.61 | 16.66 | 15.53 | 15.80 | 6,453,012 | -0.52(-3.17%) |
Aug 03, 2007 | 16.45 | 16.81 | 15.95 | 16.32 | 3,418,165 | -0.24(-1.43%) |
Aug 02, 2007 | 16.38 | 17.10 | 16.02 | 16.56 | 8,468,795 | +0.46(+2.89%) |