Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.79 | 18.90 | 18.67 | 18.75 | 17,948,956 | -0.02(-0.10%) |
Oct 30, 2007 | 18.55 | 18.89 | 18.47 | 18.77 | 17,817,310 | +0.18(+0.98%) |
Oct 29, 2007 | 18.60 | 18.79 | 18.54 | 18.59 | 19,012,372 | -0.01(-0.07%) |
Oct 26, 2007 | 18.56 | 18.77 | 18.45 | 18.60 | 21,562,614 | +0.24(+1.33%) |
Oct 25, 2007 | 18.04 | 18.50 | 17.90 | 18.35 | 33,711,580 | +0.59(+3.31%) |
Oct 24, 2007 | 17.73 | 17.80 | 17.44 | 17.77 | 25,249,694 | -0.08(-0.42%) |
Oct 23, 2007 | 18.10 | 18.24 | 17.67 | 17.84 | 24,302,250 | -0.23(-1.28%) |
Oct 22, 2007 | 18.12 | 18.19 | 17.82 | 18.07 | 15,515,805 | -0.26(-1.40%) |
Oct 19, 2007 | 18.48 | 18.69 | 18.20 | 18.33 | 22,467,508 | -0.16(-0.88%) |
Oct 18, 2007 | 18.46 | 18.64 | 18.38 | 18.49 | 11,967,411 | -0.16(-0.84%) |
Oct 17, 2007 | 18.57 | 18.68 | 18.42 | 18.65 | 24,908,178 | +0.37(+2.02%) |
Oct 16, 2007 | 18.64 | 18.66 | 18.21 | 18.28 | 14,344,345 | -0.31(-1.65%) |
Oct 15, 2007 | 18.64 | 18.68 | 18.46 | 18.59 | 12,464,247 | -0.03(-0.13%) |
Oct 12, 2007 | 18.52 | 18.66 | 18.44 | 18.61 | 8,033,472 | +0.17(+0.92%) |
Oct 11, 2007 | 18.70 | 18.74 | 18.37 | 18.44 | 13,536,299 | -0.08(-0.44%) |
Oct 10, 2007 | 18.71 | 18.77 | 18.45 | 18.52 | 10,283,352 | -0.14(-0.74%) |
Oct 09, 2007 | 18.74 | 18.87 | 18.53 | 18.66 | 12,312,125 | -0.07(-0.40%) |
Oct 08, 2007 | 18.70 | 18.82 | 18.70 | 18.74 | 8,211,088 | -0.07(-0.40%) |
Oct 05, 2007 | 18.66 | 18.88 | 18.58 | 18.81 | 13,739,128 | +0.22(+1.18%) |
Oct 04, 2007 | 18.60 | 18.97 | 18.54 | 18.59 | 12,750,735 | +0.00(+0.00%) |
Oct 03, 2007 | 18.10 | 18.70 | 18.00 | 18.59 | 21,598,618 | +0.39(+2.16%) |
Oct 02, 2007 | 18.19 | 18.33 | 18.12 | 18.20 | 23,560,836 | +0.05(+0.28%) |
Oct 01, 2007 | 18.14 | 18.37 | 17.85 | 18.15 | 25,168,114 | +0.13(+0.73%) |
Sep 28, 2007 | 18.05 | 18.20 | 17.97 | 18.02 | 12,665,796 | -0.12(-0.66%) |
Sep 27, 2007 | 18.04 | 18.21 | 17.87 | 18.14 | 11,420,348 | +0.07(+0.42%) |
Sep 26, 2007 | 17.89 | 18.16 | 17.82 | 18.06 | 12,444,412 | +0.22(+1.23%) |
Sep 25, 2007 | 18.00 | 18.09 | 17.74 | 17.84 | 19,848,162 | -0.16(-0.87%) |
Sep 24, 2007 | 18.19 | 18.22 | 17.91 | 18.00 | 21,328,752 | -0.13(-0.72%) |
Sep 21, 2007 | 17.85 | 18.17 | 17.84 | 18.13 | 16,732,301 | +0.29(+1.61%) |
Sep 20, 2007 | 18.12 | 18.15 | 17.76 | 17.84 | 16,854,190 | -0.23(-1.28%) |
Sep 19, 2007 | 18.05 | 18.30 | 17.70 | 18.07 | 26,331,936 | +0.00(+0.00%) |
Sep 18, 2007 | 17.61 | 18.12 | 17.49 | 18.07 | 20,159,284 | +0.52(+2.96%) |
Sep 17, 2007 | 17.71 | 17.82 | 17.51 | 17.55 | 10,918,073 | -0.19(-1.06%) |
Sep 14, 2007 | 18.00 | 17.95 | 17.68 | 17.74 | 14,048,811 | -0.26(-1.46%) |
Sep 13, 2007 | 17.79 | 18.11 | 17.77 | 18.00 | 15,865,637 | +0.29(+1.62%) |
Sep 12, 2007 | 17.51 | 17.75 | 17.51 | 17.72 | 14,010,619 | +0.07(+0.39%) |
Sep 11, 2007 | 17.87 | 17.97 | 17.48 | 17.65 | 17,910,566 | +0.14(+0.82%) |
Sep 10, 2007 | 17.38 | 17.58 | 17.14 | 17.50 | 12,178,718 | +0.12(+0.68%) |
Sep 07, 2007 | 17.71 | 17.82 | 17.37 | 17.39 | 16,556,345 | -0.54(-3.00%) |
Sep 06, 2007 | 17.85 | 18.09 | 17.69 | 17.92 | 13,252,850 | -0.11(-0.62%) |
Sep 05, 2007 | 18.06 | 18.22 | 17.85 | 18.04 | 15,274,265 | -0.21(-1.16%) |
Sep 04, 2007 | 17.94 | 18.34 | 17.89 | 18.25 | 11,450,785 | +0.03(+0.14%) |
Aug 31, 2007 | 18.21 | 18.42 | 17.96 | 18.22 | 12,979,638 | +0.22(+1.22%) |
Aug 30, 2007 | 18.04 | 18.20 | 17.94 | 18.00 | 7,850,839 | -0.13(-0.72%) |
Aug 29, 2007 | 18.02 | 18.16 | 17.77 | 18.14 | 10,731,400 | +0.16(+0.90%) |
Aug 28, 2007 | 18.30 | 18.43 | 17.94 | 17.97 | 11,904,227 | -0.41(-2.21%) |
Aug 27, 2007 | 18.47 | 18.72 | 18.35 | 18.38 | 11,969,865 | -0.09(-0.51%) |
Aug 24, 2007 | 18.16 | 18.50 | 18.12 | 18.47 | 14,429,996 | +0.34(+1.90%) |
Aug 23, 2007 | 18.20 | 18.22 | 17.93 | 18.13 | 13,280,363 | +0.16(+0.87%) |
Aug 22, 2007 | 17.80 | 18.12 | 17.59 | 17.97 | 11,439,063 | +0.38(+2.17%) |
Aug 21, 2007 | 17.62 | 17.90 | 17.42 | 17.59 | 13,688,722 | +0.01(+0.07%) |
Aug 20, 2007 | 17.35 | 17.70 | 17.29 | 17.58 | 17,225,034 | +0.29(+1.66%) |
Aug 17, 2007 | 17.34 | 17.44 | 16.49 | 17.29 | 32,376,118 | +0.18(+1.06%) |
Aug 16, 2007 | 17.25 | 17.63 | 16.80 | 17.11 | 27,182,670 | -0.33(-1.86%) |
Aug 15, 2007 | 17.82 | 17.94 | 17.40 | 17.44 | 19,671,648 | -0.38(-2.14%) |
Aug 14, 2007 | 18.18 | 18.19 | 17.80 | 17.82 | 17,107,076 | -0.29(-1.59%) |
Aug 13, 2007 | 18.04 | 18.33 | 17.93 | 18.10 | 15,136,219 | +0.09(+0.49%) |
Aug 10, 2007 | 17.20 | 18.12 | 17.20 | 18.02 | 26,760,168 | +0.40(+2.27%) |
Aug 09, 2007 | 18.27 | 18.64 | 17.50 | 17.62 | 36,264,800 | -1.09(-5.85%) |
Aug 08, 2007 | 18.12 | 18.75 | 18.05 | 18.71 | 24,840,030 | +0.63(+3.49%) |
Aug 07, 2007 | 17.68 | 18.19 | 17.68 | 18.08 | 26,196,628 | +0.25(+1.40%) |
Aug 06, 2007 | 17.57 | 17.89 | 17.18 | 17.83 | 29,716,386 | +0.23(+1.28%) |
Aug 03, 2007 | 17.63 | 17.89 | 17.52 | 17.60 | 28,126,734 | -0.29(-1.61%) |
Aug 02, 2007 | 17.94 | 18.04 | 17.64 | 17.89 | 19,732,114 | -0.03(-0.17%) |