Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.21 | 18.52 | 18.08 | 18.46 | 3,756,612 | +0.46(+2.57%) |
Oct 30, 2007 | 18.07 | 18.12 | 17.99 | 17.99 | 3,365,616 | -0.26(-1.40%) |
Oct 29, 2007 | 18.20 | 18.26 | 18.13 | 18.25 | 3,343,614 | +0.21(+1.18%) |
Oct 26, 2007 | 17.82 | 18.05 | 17.82 | 18.04 | 1,580,976 | +0.52(+2.94%) |
Oct 25, 2007 | 17.49 | 17.54 | 17.29 | 17.52 | 1,944,298 | +0.05(+0.27%) |
Oct 24, 2007 | 17.41 | 17.47 | 17.01 | 17.47 | 4,041,673 | +0.05(+0.27%) |
Oct 23, 2007 | 17.39 | 17.50 | 17.17 | 17.43 | 2,647,435 | +0.45(+2.66%) |
Oct 22, 2007 | 16.63 | 17.00 | 16.57 | 16.97 | 3,984,693 | +0.05(+0.28%) |
Oct 19, 2007 | 17.53 | 17.53 | 16.93 | 16.93 | 3,271,025 | -0.68(-3.84%) |
Oct 18, 2007 | 17.49 | 17.63 | 17.42 | 17.60 | 2,615,654 | +0.36(+2.10%) |
Oct 17, 2007 | 17.49 | 17.51 | 17.02 | 17.24 | 3,596,359 | +0.05(+0.28%) |
Oct 16, 2007 | 17.24 | 17.28 | 17.03 | 17.19 | 3,849,857 | -0.36(-2.03%) |
Oct 15, 2007 | 17.80 | 17.81 | 17.43 | 17.55 | 3,230,029 | -0.26(-1.43%) |
Oct 12, 2007 | 17.73 | 17.86 | 17.69 | 17.80 | 2,624,304 | +0.12(+0.69%) |
Oct 11, 2007 | 17.92 | 18.07 | 17.56 | 17.68 | 5,046,074 | +0.12(+0.70%) |
Oct 10, 2007 | 17.55 | 17.61 | 17.42 | 17.56 | 3,455,219 | -0.02(-0.12%) |
Oct 09, 2007 | 17.32 | 17.68 | 17.32 | 17.58 | 3,458,617 | +0.46(+2.67%) |
Oct 08, 2007 | 17.32 | 17.32 | 17.09 | 17.12 | 2,628,253 | -0.23(-1.35%) |
Oct 05, 2007 | 17.32 | 17.46 | 17.27 | 17.36 | 4,264,402 | +0.29(+1.71%) |
Oct 04, 2007 | 17.04 | 17.16 | 16.98 | 17.06 | 4,709,362 | -0.02(-0.12%) |
Oct 03, 2007 | 17.17 | 17.25 | 17.00 | 17.09 | 3,788,551 | -0.07(-0.40%) |
Oct 02, 2007 | 17.20 | 17.21 | 17.02 | 17.15 | 12,375,510 | -0.18(-1.01%) |
Oct 01, 2007 | 17.02 | 17.34 | 17.00 | 17.33 | 7,940,801 | +0.43(+2.53%) |
Sep 28, 2007 | 16.89 | 17.00 | 16.80 | 16.90 | 1,974,387 | +0.13(+0.75%) |
Sep 27, 2007 | 16.74 | 16.78 | 16.63 | 16.78 | 6,988,586 | +0.13(+0.80%) |
Sep 26, 2007 | 16.56 | 16.66 | 16.48 | 16.64 | 9,294,535 | +0.18(+1.10%) |
Sep 25, 2007 | 16.21 | 16.50 | 16.18 | 16.46 | 3,408,869 | +0.23(+1.41%) |
Sep 24, 2007 | 16.30 | 16.31 | 16.11 | 16.23 | 1,524,560 | +0.18(+1.09%) |
Sep 21, 2007 | 16.12 | 16.17 | 16.05 | 16.06 | 1,368,286 | +0.10(+0.60%) |
Sep 20, 2007 | 16.04 | 16.08 | 15.94 | 15.96 | 1,244,546 | +0.02(+0.10%) |
Sep 19, 2007 | 15.91 | 15.97 | 15.81 | 15.95 | 2,004,288 | +0.35(+2.22%) |
Sep 18, 2007 | 15.18 | 15.75 | 15.05 | 15.60 | 2,281,480 | +0.49(+3.27%) |
Sep 17, 2007 | 15.16 | 15.34 | 15.04 | 15.11 | 1,751,542 | -0.28(-1.83%) |
Sep 14, 2007 | 15.22 | 15.42 | 15.18 | 15.39 | 1,972,918 | +0.03(+0.17%) |
Sep 13, 2007 | 15.22 | 15.42 | 15.19 | 15.36 | 3,859,824 | +0.18(+1.19%) |
Sep 12, 2007 | 15.12 | 15.34 | 15.01 | 15.18 | 3,005,303 | -0.17(-1.11%) |
Sep 11, 2007 | 15.02 | 15.35 | 15.00 | 15.35 | 2,993,080 | +0.55(+3.70%) |
Sep 10, 2007 | 14.85 | 14.91 | 14.60 | 14.80 | 1,649,174 | +0.02(+0.11%) |
Sep 07, 2007 | 14.86 | 14.94 | 14.68 | 14.79 | 1,660,335 | -0.28(-1.87%) |
Sep 06, 2007 | 15.02 | 15.18 | 14.64 | 15.07 | 1,315,067 | +0.39(+2.68%) |
Sep 05, 2007 | 14.79 | 14.81 | 14.64 | 14.68 | 2,141,455 | -0.46(-3.06%) |
Sep 04, 2007 | 14.94 | 15.21 | 14.94 | 15.14 | 3,178,126 | +0.28(+1.90%) |
Aug 31, 2007 | 14.94 | 14.94 | 14.70 | 14.86 | 1,533,022 | +0.44(+3.02%) |
Aug 30, 2007 | 14.38 | 14.68 | 14.36 | 14.42 | 1,449,338 | -0.35(-2.38%) |
Aug 29, 2007 | 14.40 | 14.80 | 14.40 | 14.77 | 3,363,736 | +0.51(+3.54%) |
Aug 28, 2007 | 14.56 | 14.62 | 14.15 | 14.27 | 1,840,304 | -0.44(-2.97%) |
Aug 27, 2007 | 14.84 | 14.84 | 14.70 | 14.70 | 851,512 | -0.11(-0.72%) |
Aug 24, 2007 | 14.53 | 14.87 | 14.46 | 14.81 | 5,997,255 | +0.23(+1.57%) |
Aug 23, 2007 | 14.65 | 14.65 | 14.36 | 14.58 | 4,440,349 | +0.44(+3.08%) |
Aug 22, 2007 | 14.03 | 14.17 | 13.96 | 14.14 | 2,398,827 | +0.45(+3.30%) |
Aug 21, 2007 | 13.61 | 13.75 | 13.51 | 13.69 | 3,632,842 | -0.05(-0.39%) |
Aug 20, 2007 | 13.66 | 14.09 | 13.42 | 13.75 | 4,805,153 | +0.49(+3.69%) |
Aug 17, 2007 | 13.26 | 13.52 | 12.99 | 13.26 | 6,100,497 | +0.42(+3.27%) |
Aug 16, 2007 | 12.59 | 12.92 | 12.30 | 12.84 | 10,410,472 | -0.57(-4.24%) |
Aug 15, 2007 | 13.71 | 13.86 | 13.38 | 13.41 | 5,898,714 | -0.62(-4.40%) |
Aug 14, 2007 | 14.44 | 14.44 | 13.96 | 14.02 | 1,393,298 | -0.55(-3.79%) |
Aug 13, 2007 | 14.74 | 14.77 | 14.54 | 14.58 | 4,313,601 | +0.03(+0.22%) |
Aug 10, 2007 | 14.17 | 14.54 | 14.08 | 14.54 | 5,735,859 | +0.03(+0.22%) |
Aug 09, 2007 | 14.64 | 14.92 | 14.51 | 14.51 | 3,176,433 | -0.64(-4.21%) |
Aug 08, 2007 | 15.05 | 15.20 | 14.97 | 15.15 | 2,481,373 | +0.41(+2.78%) |
Aug 07, 2007 | 14.56 | 14.79 | 14.43 | 14.74 | 1,403,076 | +0.13(+0.87%) |
Aug 06, 2007 | 14.39 | 14.70 | 14.33 | 14.61 | 2,046,671 | +0.31(+2.19%) |
Aug 03, 2007 | 14.47 | 14.78 | 14.29 | 14.30 | 2,401,083 | -0.48(-3.27%) |
Aug 02, 2007 | 14.67 | 15.02 | 14.66 | 14.78 | 2,199,300 | +0.14(+0.94%) |