Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.56 | 17.88 | 17.10 | 17.58 | 1,895,209 | -0.09(-0.52%) |
Oct 30, 2007 | 17.30 | 17.89 | 17.30 | 17.67 | 1,625,352 | +0.40(+2.30%) |
Oct 29, 2007 | 16.31 | 17.53 | 16.19 | 17.27 | 3,150,210 | +1.10(+6.80%) |
Oct 26, 2007 | 16.50 | 16.54 | 15.79 | 16.18 | 1,953,243 | -0.01(-0.05%) |
Oct 25, 2007 | 16.36 | 16.63 | 15.86 | 16.18 | 1,427,007 | -0.12(-0.75%) |
Oct 24, 2007 | 16.18 | 16.42 | 15.84 | 16.31 | 2,145,685 | +0.09(+0.56%) |
Oct 23, 2007 | 16.52 | 16.58 | 15.97 | 16.21 | 2,196,252 | -0.05(-0.28%) |
Oct 22, 2007 | 15.78 | 16.68 | 15.58 | 16.26 | 2,808,818 | +0.34(+2.16%) |
Oct 19, 2007 | 15.98 | 16.09 | 15.82 | 15.92 | 4,027,270 | -0.14(-0.86%) |
Oct 18, 2007 | 16.02 | 16.11 | 15.90 | 16.05 | 2,703,754 | -0.13(-0.80%) |
Oct 17, 2007 | 16.25 | 16.35 | 16.00 | 16.18 | 2,265,552 | +0.14(+0.90%) |
Oct 16, 2007 | 16.09 | 16.09 | 15.65 | 16.04 | 3,207,327 | -0.02(-0.10%) |
Oct 15, 2007 | 16.64 | 16.65 | 15.97 | 16.05 | 2,746,456 | -0.62(-3.71%) |
Oct 12, 2007 | 17.54 | 17.54 | 16.58 | 16.67 | 3,246,630 | -0.72(-4.13%) |
Oct 11, 2007 | 17.92 | 18.98 | 17.33 | 17.39 | 2,714,235 | -0.83(-4.57%) |
Oct 10, 2007 | 17.31 | 18.27 | 17.27 | 18.22 | 2,653,974 | +0.93(+5.39%) |
Oct 09, 2007 | 17.90 | 17.90 | 16.94 | 17.29 | 2,619,913 | -0.50(-2.83%) |
Oct 08, 2007 | 18.14 | 18.17 | 17.65 | 17.79 | 3,279,378 | -0.37(-2.06%) |
Oct 05, 2007 | 17.60 | 18.49 | 17.43 | 18.17 | 4,470,975 | +0.75(+4.29%) |
Oct 04, 2007 | 17.58 | 17.63 | 17.30 | 17.42 | 2,462,710 | -0.22(-1.25%) |
Oct 03, 2007 | 16.88 | 17.85 | 16.88 | 17.64 | 2,335,900 | +0.35(+2.03%) |
Oct 02, 2007 | 16.63 | 17.30 | 16.60 | 17.29 | 1,407,749 | +0.60(+3.57%) |
Oct 01, 2007 | 16.64 | 16.75 | 16.23 | 16.69 | 1,715,343 | +0.03(+0.18%) |
Sep 28, 2007 | 16.34 | 16.92 | 16.20 | 16.66 | 2,476,990 | +0.39(+2.39%) |
Sep 27, 2007 | 16.43 | 16.47 | 16.22 | 16.27 | 2,366,293 | -0.06(-0.37%) |
Sep 26, 2007 | 16.14 | 16.40 | 15.98 | 16.34 | 1,724,906 | +0.31(+1.95%) |
Sep 25, 2007 | 15.98 | 16.15 | 15.73 | 16.02 | 4,327,805 | -0.27(-1.64%) |
Sep 24, 2007 | 16.09 | 16.40 | 16.02 | 16.29 | 3,141,564 | +0.21(+1.33%) |
Sep 21, 2007 | 16.27 | 16.27 | 15.65 | 16.08 | 3,584,613 | -0.08(-0.52%) |
Sep 20, 2007 | 16.57 | 16.59 | 16.02 | 16.16 | 3,470,641 | -0.41(-2.49%) |
Sep 19, 2007 | 16.53 | 16.94 | 16.49 | 16.57 | 2,954,231 | +0.21(+1.31%) |
Sep 18, 2007 | 15.48 | 16.47 | 15.50 | 16.36 | 3,343,307 | +0.88(+5.67%) |
Sep 17, 2007 | 15.48 | 15.60 | 15.25 | 15.48 | 2,711,615 | -0.14(-0.93%) |
Sep 14, 2007 | 15.05 | 15.65 | 14.89 | 15.63 | 3,984,694 | +0.26(+1.69%) |
Sep 13, 2007 | 15.05 | 15.56 | 14.91 | 15.37 | 2,767,422 | +0.34(+2.29%) |
Sep 12, 2007 | 15.24 | 15.27 | 14.99 | 15.02 | 2,729,431 | -0.32(-2.09%) |
Sep 11, 2007 | 15.07 | 15.40 | 15.00 | 15.34 | 2,541,181 | +0.27(+1.82%) |
Sep 10, 2007 | 16.03 | 16.22 | 14.99 | 15.07 | 3,249,510 | -0.73(-4.64%) |
Sep 07, 2007 | 16.08 | 16.11 | 15.50 | 15.80 | 3,370,687 | -0.40(-2.45%) |
Sep 06, 2007 | 16.52 | 16.63 | 16.08 | 16.20 | 3,442,345 | -0.32(-1.94%) |
Sep 05, 2007 | 16.76 | 16.85 | 16.28 | 16.52 | 4,754,856 | -0.36(-2.13%) |
Sep 04, 2007 | 17.86 | 17.92 | 16.83 | 16.88 | 3,144,839 | -1.24(-6.87%) |
Aug 31, 2007 | 17.77 | 18.32 | 17.60 | 18.12 | 2,167,955 | +0.54(+3.08%) |
Aug 30, 2007 | 18.47 | 18.13 | 17.58 | 17.58 | 2,648,210 | -0.89(-4.83%) |
Aug 29, 2007 | 16.71 | 18.55 | 16.31 | 18.47 | 6,382,297 | -0.11(-0.57%) |
Aug 28, 2007 | 19.47 | 19.52 | 18.55 | 18.58 | 2,377,559 | -1.02(-5.22%) |
Aug 27, 2007 | 20.23 | 20.40 | 19.53 | 19.60 | 2,062,106 | -0.55(-2.73%) |
Aug 24, 2007 | 18.70 | 20.76 | 18.60 | 20.15 | 5,919,859 | +1.53(+8.20%) |
Aug 23, 2007 | 18.92 | 19.21 | 18.51 | 18.63 | 1,407,094 | -0.29(-1.53%) |
Aug 22, 2007 | 18.39 | 19.09 | 18.33 | 18.92 | 2,330,005 | +0.69(+3.81%) |
Aug 21, 2007 | 17.69 | 18.37 | 17.47 | 18.22 | 1,707,614 | +0.53(+2.98%) |
Aug 20, 2007 | 17.85 | 18.23 | 17.43 | 17.69 | 2,157,082 | -0.05(-0.30%) |
Aug 17, 2007 | 18.25 | 18.25 | 16.92 | 17.75 | 2,594,499 | +0.61(+3.56%) |
Aug 16, 2007 | 17.40 | 17.53 | 16.55 | 17.14 | 3,827,754 | -0.26(-1.49%) |
Aug 15, 2007 | 17.45 | 18.25 | 17.38 | 17.40 | 4,262,550 | -0.24(-1.38%) |
Aug 14, 2007 | 18.01 | 19.17 | 17.58 | 17.64 | 4,462,328 | -1.11(-5.94%) |
Aug 13, 2007 | 19.08 | 19.08 | 18.24 | 18.76 | 5,702,788 | +0.24(+1.32%) |
Aug 10, 2007 | 16.81 | 18.66 | 16.65 | 18.51 | 8,198,905 | +1.36(+7.92%) |
Aug 09, 2007 | 18.66 | 18.92 | 17.08 | 17.15 | 6,290,464 | -1.54(-8.25%) |
Aug 08, 2007 | 19.08 | 19.53 | 17.92 | 18.69 | 7,876,770 | +0.08(+0.45%) |
Aug 07, 2007 | 19.86 | 19.86 | 18.43 | 18.61 | 3,777,842 | -0.67(-3.48%) |
Aug 06, 2007 | 19.79 | 19.79 | 18.66 | 19.28 | 4,629,880 | -0.31(-1.60%) |
Aug 03, 2007 | 19.99 | 21.56 | 19.59 | 19.60 | 5,757,416 | -1.96(-9.10%) |
Aug 02, 2007 | 21.18 | 21.76 | 21.17 | 21.56 | 5,093,366 | +0.56(+2.69%) |