Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.24 | 18.46 | 17.85 | 18.30 | 3,232,278 | +0.13(+0.69%) |
Oct 30, 2007 | 17.47 | 18.35 | 17.46 | 18.17 | 3,294,026 | +0.66(+3.75%) |
Oct 29, 2007 | 17.50 | 17.55 | 17.26 | 17.52 | 1,874,531 | +0.13(+0.73%) |
Oct 26, 2007 | 17.68 | 17.74 | 17.27 | 17.39 | 1,888,781 | +0.13(+0.73%) |
Oct 25, 2007 | 17.67 | 17.78 | 17.15 | 17.26 | 2,924,843 | -0.45(-2.52%) |
Oct 24, 2007 | 18.06 | 18.06 | 17.37 | 17.71 | 2,537,136 | -0.45(-2.46%) |
Oct 23, 2007 | 18.02 | 18.17 | 17.90 | 18.16 | 1,386,483 | +0.19(+1.08%) |
Oct 22, 2007 | 17.90 | 18.04 | 17.78 | 17.96 | 1,661,262 | -0.03(-0.19%) |
Oct 19, 2007 | 17.90 | 18.73 | 17.90 | 18.00 | 2,356,404 | -0.29(-1.61%) |
Oct 18, 2007 | 18.33 | 18.60 | 18.20 | 18.29 | 2,004,083 | -0.15(-0.82%) |
Oct 17, 2007 | 18.42 | 18.78 | 18.19 | 18.44 | 2,552,455 | +0.27(+1.48%) |
Oct 16, 2007 | 18.18 | 18.59 | 18.11 | 18.17 | 1,796,997 | -0.16(-0.87%) |
Oct 15, 2007 | 18.43 | 18.46 | 18.03 | 18.33 | 2,320,662 | -0.10(-0.55%) |
Oct 12, 2007 | 18.32 | 18.58 | 18.24 | 18.43 | 1,536,341 | +0.15(+0.83%) |
Oct 11, 2007 | 18.45 | 18.65 | 18.17 | 18.28 | 1,702,942 | -0.05(-0.28%) |
Oct 10, 2007 | 18.43 | 18.54 | 18.10 | 18.33 | 3,669,740 | -0.22(-1.18%) |
Oct 09, 2007 | 18.76 | 18.84 | 18.50 | 18.55 | 2,183,153 | -0.19(-1.03%) |
Oct 08, 2007 | 18.95 | 19.07 | 18.69 | 18.75 | 2,120,099 | -0.27(-1.42%) |
Oct 05, 2007 | 19.20 | 19.23 | 18.57 | 19.02 | 3,682,090 | +0.01(+0.04%) |
Oct 04, 2007 | 19.35 | 19.35 | 18.94 | 19.01 | 3,514,657 | -0.41(-2.12%) |
Oct 03, 2007 | 19.45 | 19.63 | 19.37 | 19.42 | 1,819,195 | -0.11(-0.56%) |
Oct 02, 2007 | 19.54 | 19.62 | 19.33 | 19.53 | 2,302,256 | +0.02(+0.09%) |
Oct 01, 2007 | 19.37 | 19.80 | 19.08 | 19.51 | 4,623,749 | +0.28(+1.44%) |
Sep 28, 2007 | 20.23 | 20.30 | 19.08 | 19.23 | 7,663,005 | -1.40(-6.78%) |
Sep 27, 2007 | 20.58 | 20.70 | 20.27 | 20.63 | 2,881,976 | +0.06(+0.29%) |
Sep 26, 2007 | 20.83 | 21.01 | 20.29 | 20.57 | 3,842,754 | -0.65(-3.06%) |
Sep 25, 2007 | 20.91 | 21.27 | 20.73 | 21.22 | 1,985,796 | +0.28(+1.33%) |
Sep 24, 2007 | 20.90 | 21.26 | 20.76 | 20.94 | 2,982,436 | +0.11(+0.53%) |
Sep 21, 2007 | 21.56 | 21.73 | 20.46 | 20.83 | 8,439,192 | -0.49(-2.29%) |
Sep 20, 2007 | 20.74 | 21.51 | 20.69 | 21.32 | 3,953,451 | +0.58(+2.80%) |
Sep 19, 2007 | 20.59 | 21.05 | 20.55 | 20.74 | 2,922,350 | +0.30(+1.48%) |
Sep 18, 2007 | 20.17 | 20.47 | 19.89 | 20.44 | 2,199,184 | +0.41(+2.06%) |
Sep 17, 2007 | 19.70 | 20.19 | 19.67 | 20.03 | 4,414,637 | +0.33(+1.67%) |
Sep 14, 2007 | 19.28 | 19.75 | 19.20 | 19.70 | 2,476,338 | +0.32(+1.65%) |
Sep 13, 2007 | 19.28 | 19.45 | 19.16 | 19.38 | 1,858,263 | +0.15(+0.79%) |
Sep 12, 2007 | 19.16 | 19.40 | 18.96 | 19.23 | 2,290,856 | -0.05(-0.26%) |
Sep 11, 2007 | 19.07 | 19.37 | 18.90 | 19.28 | 1,956,941 | +0.32(+1.69%) |
Sep 10, 2007 | 18.95 | 19.08 | 18.65 | 18.96 | 1,692,968 | +0.16(+0.85%) |
Sep 07, 2007 | 18.54 | 18.97 | 18.54 | 18.80 | 1,783,215 | +0.05(+0.27%) |
Sep 06, 2007 | 18.49 | 18.77 | 18.39 | 18.75 | 1,784,165 | +0.37(+2.02%) |
Sep 05, 2007 | 18.86 | 18.88 | 18.32 | 18.38 | 2,017,027 | -0.62(-3.28%) |
Sep 04, 2007 | 18.63 | 19.25 | 18.56 | 19.00 | 2,525,974 | +0.30(+1.62%) |
Aug 31, 2007 | 18.57 | 18.80 | 18.53 | 18.70 | 1,748,779 | +0.35(+1.88%) |
Aug 30, 2007 | 18.32 | 18.88 | 18.22 | 18.35 | 1,472,218 | -0.18(-0.95%) |
Aug 29, 2007 | 18.06 | 18.68 | 18.04 | 18.53 | 2,138,386 | +0.54(+3.00%) |
Aug 28, 2007 | 17.95 | 18.26 | 17.86 | 17.99 | 2,110,480 | +0.03(+0.14%) |
Aug 27, 2007 | 18.15 | 18.24 | 17.90 | 17.96 | 1,883,333 | -0.29(-1.57%) |
Aug 24, 2007 | 18.10 | 18.48 | 17.95 | 18.25 | 2,951,799 | +0.13(+0.70%) |
Aug 23, 2007 | 18.36 | 18.45 | 17.81 | 18.12 | 4,390,769 | -0.24(-1.28%) |
Aug 22, 2007 | 18.65 | 18.73 | 18.20 | 18.36 | 2,919,262 | -0.12(-0.64%) |
Aug 21, 2007 | 18.81 | 18.85 | 18.40 | 18.48 | 2,256,895 | -0.42(-2.23%) |
Aug 20, 2007 | 18.84 | 19.34 | 18.73 | 18.90 | 2,285,038 | +0.02(+0.09%) |
Aug 17, 2007 | 19.57 | 19.58 | 18.21 | 18.88 | 4,755,138 | -0.27(-1.41%) |
Aug 16, 2007 | 19.59 | 19.60 | 18.75 | 19.15 | 2,853,845 | -0.44(-2.24%) |
Aug 15, 2007 | 19.86 | 20.08 | 19.55 | 19.59 | 2,003,727 | -0.23(-1.15%) |
Aug 14, 2007 | 20.21 | 20.21 | 19.70 | 19.82 | 2,417,461 | -0.32(-1.59%) |
Aug 13, 2007 | 20.23 | 20.30 | 19.66 | 20.14 | 2,945,030 | -0.14(-0.71%) |
Aug 10, 2007 | 19.70 | 20.45 | 19.58 | 20.28 | 3,476,421 | +0.53(+2.69%) |
Aug 09, 2007 | 19.29 | 20.42 | 18.87 | 19.75 | 5,183,401 | +0.45(+2.36%) |
Aug 08, 2007 | 18.22 | 19.70 | 18.11 | 19.29 | 5,296,561 | +1.32(+7.36%) |
Aug 07, 2007 | 18.55 | 18.59 | 17.57 | 17.97 | 3,729,529 | -0.58(-3.13%) |
Aug 06, 2007 | 18.21 | 18.55 | 18.17 | 18.55 | 2,136,640 | +0.07(+0.36%) |
Aug 03, 2007 | 18.70 | 19.10 | 18.46 | 18.48 | 1,885,693 | -0.61(-3.22%) |
Aug 02, 2007 | 19.16 | 19.31 | 18.75 | 19.10 | 1,760,400 | +0.03(+0.13%) |