Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.43 | 18.79 | 17.43 | 17.52 | 3,364,321 | +0.07(+0.38%) |
Oct 30, 2007 | 17.46 | 17.50 | 17.43 | 17.46 | 2,033,509 | -0.05(-0.30%) |
Oct 29, 2007 | 17.57 | 17.57 | 17.48 | 17.51 | 594,579 | -0.01(-0.08%) |
Oct 26, 2007 | 17.55 | 17.59 | 17.50 | 17.52 | 676,383 | -0.03(-0.15%) |
Oct 25, 2007 | 17.58 | 17.59 | 17.52 | 17.55 | 2,895,905 | -0.04(-0.23%) |
Oct 24, 2007 | 17.57 | 17.62 | 17.53 | 17.59 | 769,464 | +0.00(+0.00%) |
Oct 23, 2007 | 17.69 | 17.69 | 17.53 | 17.59 | 887,508 | +0.05(+0.27%) |
Oct 22, 2007 | 17.50 | 17.62 | 17.46 | 17.54 | 1,676,972 | -0.02(-0.11%) |
Oct 19, 2007 | 17.68 | 17.70 | 17.45 | 17.56 | 3,530,334 | -0.11(-0.60%) |
Oct 18, 2007 | 17.68 | 17.73 | 17.65 | 17.67 | 1,244,797 | -0.04(-0.23%) |
Oct 17, 2007 | 17.70 | 17.76 | 17.68 | 17.71 | 2,925,228 | +0.01(+0.08%) |
Oct 16, 2007 | 17.63 | 17.78 | 17.63 | 17.70 | 3,236,804 | +0.01(+0.04%) |
Oct 15, 2007 | 17.72 | 17.73 | 17.64 | 17.69 | 200,148 | +0.03(+0.19%) |
Oct 12, 2007 | 17.64 | 17.66 | 17.62 | 17.66 | 477,588 | +0.03(+0.15%) |
Oct 11, 2007 | 17.82 | 17.84 | 17.63 | 17.63 | 892,621 | -0.03(-0.15%) |
Oct 10, 2007 | 17.90 | 17.92 | 17.66 | 17.66 | 1,390,510 | -0.30(-1.67%) |
Oct 09, 2007 | 17.70 | 17.96 | 17.69 | 17.96 | 1,985,239 | +0.27(+1.50%) |
Oct 08, 2007 | 17.62 | 17.69 | 17.59 | 17.69 | 2,705,682 | +0.08(+0.45%) |
Oct 05, 2007 | 17.60 | 17.66 | 17.51 | 17.61 | 4,088,824 | +0.12(+0.68%) |
Oct 04, 2007 | 17.52 | 17.56 | 17.46 | 17.49 | 517,437 | -0.07(-0.38%) |
Oct 03, 2007 | 17.60 | 17.66 | 17.54 | 17.56 | 1,732,761 | -0.06(-0.34%) |
Oct 02, 2007 | 17.59 | 17.70 | 17.56 | 17.62 | 941,643 | +0.02(+0.11%) |
Oct 01, 2007 | 17.62 | 17.66 | 17.52 | 17.60 | 589,466 | -0.02(-0.11%) |
Sep 28, 2007 | 17.57 | 17.63 | 17.56 | 17.62 | 319,244 | +0.05(+0.27%) |
Sep 27, 2007 | 17.47 | 17.64 | 17.46 | 17.57 | 2,865,680 | +0.12(+0.69%) |
Sep 26, 2007 | 17.36 | 17.46 | 17.36 | 17.45 | 814,426 | +0.07(+0.38%) |
Sep 25, 2007 | 17.39 | 17.40 | 17.29 | 17.38 | 501,798 | -0.02(-0.11%) |
Sep 24, 2007 | 17.32 | 17.41 | 17.29 | 17.40 | 2,719,968 | +0.11(+0.65%) |
Sep 21, 2007 | 17.52 | 17.52 | 17.29 | 17.29 | 2,089,298 | -0.25(-1.40%) |
Sep 20, 2007 | 17.54 | 17.54 | 17.47 | 17.54 | 181,200 | +0.03(+0.15%) |
Sep 19, 2007 | 17.46 | 17.54 | 17.46 | 17.51 | 1,092,318 | +0.05(+0.30%) |
Sep 18, 2007 | 17.30 | 17.48 | 17.28 | 17.46 | 1,668,852 | +0.19(+1.08%) |
Sep 17, 2007 | 17.36 | 17.38 | 17.25 | 17.27 | 885,854 | -0.11(-0.65%) |
Sep 14, 2007 | 17.26 | 17.42 | 17.26 | 17.38 | 758,637 | +0.05(+0.27%) |
Sep 13, 2007 | 17.29 | 17.39 | 17.22 | 17.34 | 970,214 | +0.01(+0.04%) |
Sep 12, 2007 | 17.34 | 17.39 | 17.24 | 17.33 | 2,417,264 | -0.08(-0.46%) |
Sep 11, 2007 | 17.30 | 17.44 | 17.26 | 17.41 | 3,687,615 | +0.11(+0.65%) |
Sep 10, 2007 | 17.23 | 17.30 | 17.18 | 17.30 | 2,056,066 | +0.03(+0.19%) |
Sep 07, 2007 | 17.26 | 17.31 | 17.18 | 17.26 | 3,020,566 | -0.06(-0.35%) |
Sep 06, 2007 | 17.22 | 17.33 | 17.16 | 17.32 | 4,462,654 | +0.17(+0.97%) |
Sep 05, 2007 | 17.12 | 17.32 | 17.12 | 17.16 | 8,185,016 | -0.03(-0.15%) |
Sep 04, 2007 | 17.16 | 17.26 | 17.10 | 17.18 | 4,238,296 | -0.07(-0.42%) |
Aug 31, 2007 | 17.00 | 17.26 | 17.00 | 17.26 | 2,118,020 | +0.23(+1.37%) |
Aug 30, 2007 | 16.92 | 17.10 | 16.90 | 17.02 | 809,614 | +0.00(+0.00%) |
Aug 29, 2007 | 16.97 | 17.06 | 16.72 | 17.02 | 3,721,159 | +0.12(+0.71%) |
Aug 28, 2007 | 16.96 | 16.98 | 16.80 | 16.90 | 922,996 | -0.11(-0.66%) |
Aug 27, 2007 | 17.02 | 17.08 | 16.96 | 17.02 | 814,576 | -0.13(-0.74%) |
Aug 24, 2007 | 16.96 | 17.24 | 16.92 | 17.14 | 2,325,235 | +0.17(+1.02%) |
Aug 23, 2007 | 17.02 | 17.10 | 16.79 | 16.97 | 2,158,320 | +0.00(+0.00%) |
Aug 22, 2007 | 16.87 | 17.34 | 16.72 | 16.97 | 4,186,416 | +0.18(+1.07%) |
Aug 21, 2007 | 16.02 | 16.82 | 15.63 | 16.79 | 8,659,597 | +0.78(+4.86%) |
Aug 20, 2007 | 15.87 | 16.18 | 15.87 | 16.01 | 3,521,462 | +0.19(+1.18%) |
Aug 17, 2007 | 16.17 | 16.46 | 15.75 | 15.83 | 5,968,802 | -0.27(-1.65%) |
Aug 16, 2007 | 16.13 | 16.13 | 14.79 | 16.09 | 6,836,310 | -0.07(-0.41%) |
Aug 15, 2007 | 16.15 | 16.30 | 16.13 | 16.16 | 5,255,276 | +0.03(+0.21%) |
Aug 14, 2007 | 16.46 | 16.52 | 16.13 | 16.13 | 2,739,817 | -0.36(-2.18%) |
Aug 13, 2007 | 16.37 | 16.63 | 16.37 | 16.49 | 2,141,177 | +0.23(+1.39%) |
Aug 10, 2007 | 16.31 | 16.38 | 15.79 | 16.26 | 4,898,438 | -0.37(-2.24%) |
Aug 09, 2007 | 16.61 | 16.69 | 16.25 | 16.63 | 3,696,639 | -0.03(-0.20%) |
Aug 08, 2007 | 16.66 | 16.74 | 16.44 | 16.67 | 5,949,103 | +0.14(+0.85%) |
Aug 07, 2007 | 16.50 | 16.61 | 16.39 | 16.53 | 5,414,324 | +0.05(+0.28%) |
Aug 06, 2007 | 16.25 | 16.62 | 16.21 | 16.48 | 4,730,621 | +0.02(+0.12%) |
Aug 03, 2007 | 16.50 | 16.92 | 16.44 | 16.46 | 12,485,116 | -0.47(-2.75%) |
Aug 02, 2007 | 16.64 | 16.96 | 16.36 | 16.92 | 3,202,518 | +0.26(+1.56%) |