Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16.57 | 16.64 | 16.26 | 16.52 | 28,843,304 | +0.45(+2.80%) |
Oct 30, 2007 | 16.09 | 16.17 | 15.97 | 16.07 | 12,731,767 | -0.12(-0.76%) |
Oct 29, 2007 | 16.18 | 16.34 | 16.09 | 16.19 | 18,063,842 | +0.12(+0.72%) |
Oct 26, 2007 | 15.87 | 16.39 | 15.58 | 16.07 | 29,150,886 | +0.35(+2.25%) |
Oct 25, 2007 | 15.90 | 15.90 | 15.05 | 15.72 | 41,832,204 | -0.07(-0.43%) |
Oct 24, 2007 | 16.05 | 16.32 | 15.32 | 15.79 | 69,028,904 | -1.05(-6.22%) |
Oct 23, 2007 | 16.96 | 17.16 | 16.71 | 16.83 | 21,188,742 | +0.05(+0.32%) |
Oct 22, 2007 | 16.69 | 16.84 | 16.50 | 16.78 | 15,117,054 | -0.01(-0.04%) |
Oct 19, 2007 | 17.22 | 17.32 | 16.77 | 16.79 | 23,589,730 | -0.56(-3.25%) |
Oct 18, 2007 | 17.31 | 17.43 | 17.20 | 17.35 | 10,977,121 | +0.03(+0.16%) |
Oct 17, 2007 | 17.49 | 17.56 | 17.06 | 17.32 | 13,207,932 | +0.12(+0.71%) |
Oct 16, 2007 | 17.32 | 17.38 | 17.06 | 17.20 | 14,354,571 | -0.24(-1.37%) |
Oct 15, 2007 | 17.69 | 17.86 | 17.22 | 17.44 | 16,062,137 | -0.31(-1.73%) |
Oct 12, 2007 | 17.77 | 17.93 | 17.56 | 17.75 | 16,439,302 | -0.07(-0.42%) |
Oct 11, 2007 | 18.03 | 18.24 | 17.62 | 17.82 | 19,752,380 | -0.07(-0.38%) |
Oct 10, 2007 | 17.89 | 18.18 | 17.78 | 17.89 | 14,022,519 | +0.00(+0.00%) |
Oct 09, 2007 | 17.70 | 18.13 | 17.56 | 17.89 | 15,301,486 | +0.29(+1.66%) |
Oct 08, 2007 | 17.59 | 17.79 | 17.39 | 17.60 | 11,205,492 | -0.10(-0.58%) |
Oct 05, 2007 | 17.34 | 17.73 | 17.28 | 17.70 | 18,602,910 | +0.56(+3.26%) |
Oct 04, 2007 | 17.23 | 17.24 | 16.97 | 17.14 | 13,033,368 | -0.06(-0.36%) |
Oct 03, 2007 | 17.28 | 17.30 | 17.00 | 17.20 | 20,582,248 | -0.10(-0.55%) |
Oct 02, 2007 | 17.05 | 17.53 | 17.05 | 17.30 | 20,105,386 | +0.22(+1.31%) |
Oct 01, 2007 | 16.84 | 17.24 | 16.77 | 17.07 | 15,886,964 | +0.30(+1.78%) |
Sep 28, 2007 | 16.90 | 16.93 | 16.71 | 16.77 | 16,967,272 | -0.17(-1.00%) |
Sep 27, 2007 | 16.43 | 16.98 | 16.40 | 16.94 | 21,321,002 | +0.50(+3.06%) |
Sep 26, 2007 | 16.54 | 16.67 | 16.37 | 16.44 | 20,335,858 | +0.05(+0.29%) |
Sep 25, 2007 | 16.32 | 16.42 | 16.17 | 16.39 | 12,640,533 | +0.01(+0.08%) |
Sep 24, 2007 | 16.33 | 16.52 | 16.26 | 16.38 | 17,191,176 | +0.07(+0.42%) |
Sep 21, 2007 | 16.34 | 16.43 | 16.13 | 16.31 | 26,325,706 | +0.08(+0.50%) |
Sep 20, 2007 | 16.43 | 16.47 | 16.08 | 16.23 | 26,345,472 | -0.12(-0.71%) |
Sep 19, 2007 | 16.90 | 16.99 | 16.08 | 16.34 | 39,457,264 | +0.00(+0.00%) |
Sep 18, 2007 | 16.18 | 16.41 | 15.99 | 16.34 | 31,625,060 | +0.42(+2.61%) |
Sep 17, 2007 | 16.17 | 16.26 | 15.76 | 15.93 | 17,298,984 | -0.22(-1.35%) |
Sep 14, 2007 | 16.24 | 16.36 | 15.93 | 16.15 | 21,684,854 | -0.24(-1.45%) |
Sep 13, 2007 | 17.11 | 17.17 | 16.32 | 16.39 | 29,469,536 | -0.65(-3.83%) |
Sep 12, 2007 | 17.05 | 17.40 | 17.00 | 17.04 | 16,586,333 | -0.10(-0.56%) |
Sep 11, 2007 | 17.03 | 17.22 | 16.98 | 17.13 | 13,812,074 | +0.18(+1.08%) |
Sep 10, 2007 | 17.14 | 17.24 | 16.81 | 16.95 | 20,228,228 | +0.14(+0.81%) |
Sep 07, 2007 | 16.80 | 17.16 | 16.64 | 16.81 | 24,019,286 | -0.32(-1.87%) |
Sep 06, 2007 | 16.55 | 17.17 | 16.42 | 17.13 | 33,448,358 | +0.71(+4.35%) |
Sep 05, 2007 | 16.25 | 16.59 | 16.16 | 16.42 | 22,513,708 | -0.01(-0.08%) |
Sep 04, 2007 | 15.92 | 16.81 | 15.91 | 16.43 | 24,565,732 | +0.53(+3.34%) |
Aug 31, 2007 | 16.05 | 16.07 | 15.68 | 15.90 | 17,246,906 | +0.12(+0.73%) |
Aug 30, 2007 | 15.87 | 16.16 | 15.67 | 15.79 | 19,201,290 | -0.33(-2.07%) |
Aug 29, 2007 | 15.71 | 16.13 | 15.69 | 16.12 | 13,207,051 | +0.51(+3.27%) |
Aug 28, 2007 | 15.93 | 15.98 | 15.59 | 15.61 | 15,248,581 | -0.44(-2.76%) |
Aug 27, 2007 | 16.25 | 16.32 | 15.96 | 16.05 | 13,265,776 | -0.26(-1.59%) |
Aug 24, 2007 | 15.89 | 16.33 | 15.79 | 16.31 | 15,001,728 | +0.39(+2.48%) |
Aug 23, 2007 | 16.19 | 16.20 | 15.81 | 15.92 | 14,063,812 | -0.14(-0.89%) |
Aug 22, 2007 | 16.12 | 16.24 | 15.92 | 16.06 | 19,076,084 | +0.16(+1.03%) |
Aug 21, 2007 | 15.82 | 16.07 | 15.71 | 15.90 | 16,540,336 | -0.16(-1.02%) |
Aug 20, 2007 | 15.81 | 16.23 | 15.64 | 16.06 | 20,824,728 | +0.41(+2.61%) |
Aug 17, 2007 | 15.72 | 15.86 | 15.32 | 15.65 | 27,587,848 | +0.37(+2.40%) |
Aug 16, 2007 | 15.45 | 15.60 | 14.61 | 15.28 | 35,358,068 | -0.32(-2.05%) |
Aug 15, 2007 | 15.88 | 15.99 | 15.54 | 15.60 | 20,426,744 | -0.27(-1.71%) |
Aug 14, 2007 | 16.28 | 16.32 | 15.88 | 15.88 | 19,297,402 | -0.24(-1.48%) |
Aug 13, 2007 | 16.39 | 16.54 | 16.05 | 16.11 | 19,976,050 | +0.16(+0.98%) |
Aug 10, 2007 | 15.90 | 16.30 | 15.33 | 15.96 | 32,082,832 | -0.10(-0.59%) |
Aug 09, 2007 | 16.11 | 16.33 | 15.71 | 16.05 | 27,266,160 | -0.30(-1.83%) |
Aug 08, 2007 | 15.93 | 16.35 | 15.93 | 16.35 | 30,134,766 | +0.58(+3.67%) |
Aug 07, 2007 | 15.79 | 16.08 | 15.45 | 15.77 | 27,734,512 | -0.12(-0.77%) |
Aug 06, 2007 | 16.12 | 16.22 | 15.27 | 15.90 | 40,085,536 | -0.22(-1.35%) |
Aug 03, 2007 | 16.18 | 16.39 | 16.06 | 16.11 | 21,094,836 | -0.27(-1.66%) |
Aug 02, 2007 | 16.60 | 16.70 | 16.20 | 16.39 | 24,538,338 | -0.10(-0.58%) |