Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.95 | 19.97 | 19.67 | 19.88 | 25,851,122 | +0.01(+0.05%) |
Oct 30, 2007 | 19.90 | 20.00 | 19.75 | 19.87 | 21,343,022 | -0.04(-0.18%) |
Oct 29, 2007 | 19.79 | 19.96 | 19.73 | 19.90 | 26,327,966 | +0.09(+0.44%) |
Oct 26, 2007 | 19.74 | 19.82 | 19.59 | 19.82 | 25,147,986 | +0.09(+0.44%) |
Oct 25, 2007 | 19.38 | 19.78 | 19.34 | 19.73 | 30,377,864 | +0.36(+1.86%) |
Oct 24, 2007 | 19.15 | 19.37 | 19.10 | 19.37 | 28,949,104 | +0.14(+0.72%) |
Oct 23, 2007 | 19.09 | 19.24 | 19.07 | 19.23 | 18,052,286 | +0.16(+0.84%) |
Oct 22, 2007 | 18.84 | 19.12 | 18.79 | 19.07 | 28,358,244 | +0.16(+0.83%) |
Oct 19, 2007 | 19.16 | 19.23 | 18.89 | 18.91 | 37,554,968 | -0.19(-1.01%) |
Oct 18, 2007 | 19.00 | 19.20 | 18.91 | 19.10 | 32,195,492 | +0.09(+0.46%) |
Oct 17, 2007 | 18.78 | 19.13 | 18.69 | 19.02 | 50,978,984 | +0.43(+2.30%) |
Oct 16, 2007 | 18.56 | 18.70 | 18.48 | 18.59 | 22,067,678 | +0.04(+0.21%) |
Oct 15, 2007 | 18.70 | 18.74 | 18.40 | 18.55 | 21,440,584 | -0.05(-0.28%) |
Oct 12, 2007 | 18.41 | 18.64 | 18.39 | 18.60 | 16,111,655 | +0.20(+1.07%) |
Oct 11, 2007 | 18.67 | 18.72 | 18.32 | 18.41 | 20,057,612 | -0.22(-1.17%) |
Oct 10, 2007 | 18.66 | 18.73 | 18.60 | 18.62 | 20,563,446 | -0.00(-0.02%) |
Oct 09, 2007 | 18.54 | 18.63 | 18.44 | 18.63 | 25,279,414 | +0.03(+0.14%) |
Oct 08, 2007 | 18.65 | 18.71 | 18.57 | 18.60 | 9,354,874 | -0.09(-0.46%) |
Oct 05, 2007 | 18.66 | 18.76 | 18.61 | 18.69 | 16,916,328 | +0.06(+0.35%) |
Oct 04, 2007 | 18.55 | 18.71 | 18.53 | 18.62 | 17,919,612 | +0.10(+0.52%) |
Oct 03, 2007 | 18.59 | 18.68 | 18.46 | 18.53 | 19,618,856 | -0.11(-0.60%) |
Oct 02, 2007 | 18.67 | 18.72 | 18.55 | 18.64 | 27,268,894 | +0.01(+0.03%) |
Oct 01, 2007 | 18.54 | 18.77 | 18.53 | 18.63 | 32,207,654 | +0.14(+0.75%) |
Sep 28, 2007 | 18.44 | 18.60 | 18.35 | 18.50 | 20,291,132 | +0.05(+0.24%) |
Sep 27, 2007 | 18.44 | 18.53 | 18.39 | 18.45 | 17,480,268 | -0.01(-0.03%) |
Sep 26, 2007 | 18.40 | 18.56 | 18.32 | 18.46 | 22,941,628 | +0.11(+0.58%) |
Sep 25, 2007 | 18.25 | 18.43 | 18.20 | 18.35 | 23,579,594 | +0.10(+0.56%) |
Sep 24, 2007 | 18.19 | 18.47 | 18.19 | 18.25 | 32,426,764 | +0.05(+0.27%) |
Sep 21, 2007 | 18.15 | 18.30 | 18.12 | 18.20 | 34,095,516 | +0.08(+0.43%) |
Sep 20, 2007 | 18.20 | 18.23 | 18.07 | 18.12 | 19,537,172 | -0.10(-0.55%) |
Sep 19, 2007 | 18.18 | 18.27 | 17.98 | 18.22 | 26,634,260 | +0.07(+0.38%) |
Sep 18, 2007 | 17.83 | 18.16 | 17.83 | 18.15 | 30,855,116 | +0.36(+2.04%) |
Sep 17, 2007 | 18.02 | 18.06 | 17.71 | 17.79 | 32,697,940 | -0.36(-1.99%) |
Sep 14, 2007 | 17.93 | 18.20 | 17.91 | 18.15 | 23,994,936 | +0.17(+0.95%) |
Sep 13, 2007 | 18.01 | 18.09 | 17.90 | 17.98 | 22,298,146 | +0.01(+0.05%) |
Sep 12, 2007 | 17.89 | 18.14 | 17.79 | 17.97 | 28,644,410 | +0.06(+0.32%) |
Sep 11, 2007 | 17.61 | 18.00 | 17.60 | 17.91 | 37,025,204 | +0.35(+2.00%) |
Sep 10, 2007 | 17.57 | 17.71 | 17.47 | 17.56 | 31,609,520 | -0.01(-0.04%) |
Sep 07, 2007 | 17.57 | 17.70 | 17.41 | 17.57 | 37,196,096 | -0.02(-0.13%) |
Sep 06, 2007 | 17.23 | 17.71 | 17.12 | 17.59 | 29,465,928 | +0.31(+1.81%) |
Sep 05, 2007 | 17.42 | 17.49 | 17.17 | 17.28 | 29,422,118 | -0.22(-1.25%) |
Sep 04, 2007 | 17.27 | 17.52 | 17.27 | 17.50 | 17,871,642 | +0.19(+1.10%) |
Aug 31, 2007 | 17.31 | 17.37 | 17.18 | 17.31 | 23,357,980 | +0.12(+0.71%) |
Aug 30, 2007 | 17.13 | 17.26 | 17.10 | 17.19 | 21,722,710 | -0.04(-0.21%) |
Aug 29, 2007 | 17.21 | 17.28 | 17.08 | 17.22 | 24,736,912 | +0.08(+0.47%) |
Aug 28, 2007 | 17.38 | 17.38 | 17.12 | 17.14 | 24,401,966 | -0.24(-1.39%) |
Aug 27, 2007 | 17.37 | 17.43 | 17.28 | 17.38 | 15,517,319 | +0.00(+0.02%) |
Aug 24, 2007 | 17.27 | 17.61 | 17.27 | 17.38 | 20,962,400 | +0.01(+0.04%) |
Aug 23, 2007 | 17.34 | 17.43 | 17.26 | 17.37 | 21,640,734 | +0.01(+0.06%) |
Aug 22, 2007 | 17.50 | 17.54 | 17.31 | 17.36 | 23,737,356 | -0.03(-0.15%) |
Aug 21, 2007 | 17.51 | 17.65 | 17.37 | 17.39 | 26,071,104 | -0.16(-0.90%) |
Aug 20, 2007 | 17.50 | 17.66 | 17.43 | 17.55 | 24,694,966 | +0.02(+0.13%) |
Aug 17, 2007 | 17.68 | 18.30 | 17.11 | 17.52 | 44,227,476 | +0.28(+1.62%) |
Aug 16, 2007 | 17.22 | 17.47 | 17.00 | 17.24 | 45,056,144 | -0.08(-0.46%) |
Aug 15, 2007 | 17.43 | 17.60 | 17.25 | 17.32 | 21,376,984 | -0.10(-0.57%) |
Aug 14, 2007 | 17.63 | 17.65 | 17.32 | 17.42 | 40,704,020 | -0.12(-0.70%) |
Aug 13, 2007 | 17.70 | 17.73 | 17.45 | 17.55 | 28,985,570 | -0.15(-0.84%) |
Aug 10, 2007 | 17.83 | 18.07 | 17.41 | 17.69 | 46,128,716 | -0.28(-1.56%) |
Aug 09, 2007 | 17.64 | 18.25 | 17.64 | 17.97 | 53,199,868 | -0.00(-0.02%) |
Aug 08, 2007 | 17.50 | 17.98 | 17.50 | 17.98 | 38,947,572 | +0.45(+2.57%) |
Aug 07, 2007 | 17.36 | 17.63 | 17.29 | 17.53 | 35,199,160 | +0.07(+0.42%) |
Aug 06, 2007 | 17.11 | 17.46 | 17.11 | 17.45 | 36,251,536 | +0.15(+0.86%) |
Aug 03, 2007 | 17.44 | 17.45 | 17.27 | 17.31 | 34,246,672 | +0.04(+0.20%) |
Aug 02, 2007 | 17.11 | 17.32 | 17.11 | 17.27 | 30,440,628 | +0.13(+0.73%) |