Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.19 | 17.26 | 16.86 | 17.13 | 27,806,352 | +0.47(+2.80%) |
Oct 30, 2007 | 16.69 | 16.77 | 16.57 | 16.66 | 12,274,045 | -0.13(-0.76%) |
Oct 29, 2007 | 16.79 | 16.95 | 16.69 | 16.79 | 17,414,424 | +0.12(+0.72%) |
Oct 26, 2007 | 16.46 | 17.00 | 16.16 | 16.67 | 28,102,876 | +0.37(+2.25%) |
Oct 25, 2007 | 16.49 | 16.49 | 15.61 | 16.30 | 40,328,284 | -0.07(-0.43%) |
Oct 24, 2007 | 16.65 | 16.93 | 15.90 | 16.38 | 66,547,228 | -1.09(-6.22%) |
Oct 23, 2007 | 17.60 | 17.80 | 17.33 | 17.46 | 20,426,980 | +0.06(+0.32%) |
Oct 22, 2007 | 17.31 | 17.47 | 17.12 | 17.41 | 14,573,578 | -0.01(-0.04%) |
Oct 19, 2007 | 17.86 | 17.96 | 17.40 | 17.41 | 22,741,650 | -0.59(-3.26%) |
Oct 18, 2007 | 17.96 | 18.08 | 17.84 | 18.00 | 10,582,480 | +0.03(+0.16%) |
Oct 17, 2007 | 18.14 | 18.21 | 17.70 | 17.97 | 12,733,091 | +0.13(+0.71%) |
Oct 16, 2007 | 17.96 | 18.03 | 17.70 | 17.84 | 13,838,507 | -0.25(-1.37%) |
Oct 15, 2007 | 18.35 | 18.53 | 17.86 | 18.09 | 15,484,683 | -0.32(-1.73%) |
Oct 12, 2007 | 18.43 | 18.60 | 18.21 | 18.41 | 15,848,289 | -0.08(-0.42%) |
Oct 11, 2007 | 18.70 | 18.92 | 18.28 | 18.49 | 19,042,258 | -0.07(-0.38%) |
Oct 10, 2007 | 18.56 | 18.85 | 18.44 | 18.56 | 13,518,393 | +0.00(+0.00%) |
Oct 09, 2007 | 18.36 | 18.80 | 18.22 | 18.56 | 14,751,379 | +0.30(+1.66%) |
Oct 08, 2007 | 18.25 | 18.45 | 18.04 | 18.25 | 10,802,641 | -0.11(-0.58%) |
Oct 05, 2007 | 17.98 | 18.39 | 17.93 | 18.36 | 17,934,114 | +0.58(+3.26%) |
Oct 04, 2007 | 17.87 | 17.88 | 17.60 | 17.78 | 12,564,802 | -0.06(-0.36%) |
Oct 03, 2007 | 17.93 | 17.94 | 17.64 | 17.84 | 19,842,292 | -0.10(-0.55%) |
Oct 02, 2007 | 17.68 | 18.18 | 17.68 | 17.94 | 19,382,574 | +0.23(+1.32%) |
Oct 01, 2007 | 17.47 | 17.88 | 17.40 | 17.71 | 15,315,808 | +0.31(+1.79%) |
Sep 28, 2007 | 17.53 | 17.56 | 17.33 | 17.40 | 16,357,279 | -0.18(-1.00%) |
Sep 27, 2007 | 17.04 | 17.61 | 17.01 | 17.58 | 20,554,486 | +0.52(+3.06%) |
Sep 26, 2007 | 17.15 | 17.29 | 16.98 | 17.05 | 19,604,758 | +0.05(+0.29%) |
Sep 25, 2007 | 16.93 | 17.03 | 16.77 | 17.00 | 12,186,091 | +0.01(+0.08%) |
Sep 24, 2007 | 16.94 | 17.14 | 16.87 | 16.99 | 16,573,132 | +0.07(+0.42%) |
Sep 21, 2007 | 16.95 | 17.05 | 16.73 | 16.92 | 25,379,266 | +0.08(+0.50%) |
Sep 20, 2007 | 17.05 | 17.08 | 16.68 | 16.83 | 25,398,320 | -0.12(-0.71%) |
Sep 19, 2007 | 17.53 | 17.62 | 16.68 | 16.95 | 38,038,724 | +0.00(+0.00%) |
Sep 18, 2007 | 16.79 | 17.02 | 16.59 | 16.95 | 30,488,100 | +0.43(+2.61%) |
Sep 17, 2007 | 16.78 | 16.86 | 16.35 | 16.52 | 16,677,064 | -0.23(-1.35%) |
Sep 14, 2007 | 16.84 | 16.97 | 16.52 | 16.75 | 20,905,258 | -0.25(-1.45%) |
Sep 13, 2007 | 17.75 | 17.81 | 16.93 | 17.00 | 28,410,072 | -0.68(-3.83%) |
Sep 12, 2007 | 17.69 | 18.05 | 17.64 | 17.67 | 15,990,034 | -0.10(-0.56%) |
Sep 11, 2007 | 17.66 | 17.86 | 17.62 | 17.77 | 13,315,513 | +0.19(+1.08%) |
Sep 10, 2007 | 17.78 | 17.89 | 17.43 | 17.58 | 19,500,998 | +0.14(+0.81%) |
Sep 07, 2007 | 17.43 | 17.80 | 17.26 | 17.44 | 23,155,762 | -0.33(-1.87%) |
Sep 06, 2007 | 17.17 | 17.81 | 17.03 | 17.77 | 32,245,848 | +0.74(+4.35%) |
Sep 05, 2007 | 16.86 | 17.21 | 16.76 | 17.03 | 21,704,312 | -0.01(-0.08%) |
Sep 04, 2007 | 16.52 | 17.43 | 16.50 | 17.05 | 23,682,564 | +0.55(+3.34%) |
Aug 31, 2007 | 16.64 | 16.67 | 16.26 | 16.50 | 16,626,859 | +0.12(+0.73%) |
Aug 30, 2007 | 16.46 | 16.76 | 16.26 | 16.38 | 18,510,982 | -0.35(-2.07%) |
Aug 29, 2007 | 16.30 | 16.74 | 16.28 | 16.72 | 12,732,241 | +0.53(+3.27%) |
Aug 28, 2007 | 16.52 | 16.58 | 16.17 | 16.19 | 14,700,376 | -0.46(-2.76%) |
Aug 27, 2007 | 16.86 | 16.93 | 16.55 | 16.65 | 12,788,855 | -0.27(-1.59%) |
Aug 24, 2007 | 16.48 | 16.94 | 16.38 | 16.92 | 14,462,398 | +0.41(+2.48%) |
Aug 23, 2007 | 16.79 | 16.80 | 16.40 | 16.51 | 13,558,200 | -0.15(-0.89%) |
Aug 22, 2007 | 16.72 | 16.84 | 16.52 | 16.66 | 18,390,274 | +0.17(+1.03%) |
Aug 21, 2007 | 16.41 | 16.67 | 16.30 | 16.49 | 15,945,690 | -0.17(-1.02%) |
Aug 20, 2007 | 16.40 | 16.83 | 16.23 | 16.66 | 20,076,054 | +0.42(+2.61%) |
Aug 17, 2007 | 16.30 | 16.45 | 15.89 | 16.23 | 26,596,032 | +0.38(+2.40%) |
Aug 16, 2007 | 16.02 | 16.18 | 15.15 | 15.85 | 34,086,904 | -0.33(-2.05%) |
Aug 15, 2007 | 16.47 | 16.59 | 16.12 | 16.18 | 19,692,378 | -0.28(-1.71%) |
Aug 14, 2007 | 16.88 | 16.93 | 16.47 | 16.47 | 18,603,636 | -0.25(-1.48%) |
Aug 13, 2007 | 17.00 | 17.15 | 16.65 | 16.71 | 19,257,886 | +0.16(+0.98%) |
Aug 10, 2007 | 16.49 | 16.91 | 15.90 | 16.55 | 30,929,414 | -0.10(-0.59%) |
Aug 09, 2007 | 16.71 | 16.94 | 16.30 | 16.65 | 26,285,908 | -0.31(-1.83%) |
Aug 08, 2007 | 16.52 | 16.96 | 16.52 | 16.96 | 29,051,384 | +0.60(+3.67%) |
Aug 07, 2007 | 16.38 | 16.68 | 16.03 | 16.36 | 26,737,422 | -0.13(-0.77%) |
Aug 06, 2007 | 16.72 | 16.83 | 15.84 | 16.49 | 38,644,412 | -0.23(-1.35%) |
Aug 03, 2007 | 16.79 | 17.00 | 16.66 | 16.71 | 20,336,450 | -0.28(-1.66%) |
Aug 02, 2007 | 17.22 | 17.32 | 16.80 | 17.00 | 23,656,156 | -0.10(-0.58%) |