Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.98 | 18.37 | 17.94 | 18.37 | 3,241,676 | -0.02(-0.09%) |
Oct 30, 2007 | 18.59 | 18.69 | 18.35 | 18.38 | 2,357,822 | -0.24(-1.28%) |
Oct 29, 2007 | 18.95 | 19.02 | 18.53 | 18.62 | 2,805,485 | -0.25(-1.33%) |
Oct 26, 2007 | 18.97 | 19.21 | 18.63 | 18.87 | 2,187,169 | +0.16(+0.87%) |
Oct 25, 2007 | 18.83 | 19.69 | 18.66 | 18.71 | 8,852,887 | +0.59(+3.23%) |
Oct 24, 2007 | 18.50 | 18.73 | 17.88 | 18.12 | 4,095,894 | -0.41(-2.23%) |
Oct 23, 2007 | 18.65 | 18.68 | 18.42 | 18.54 | 2,613,561 | -0.02(-0.09%) |
Oct 22, 2007 | 18.19 | 18.56 | 18.06 | 18.56 | 2,320,775 | +0.28(+1.56%) |
Oct 19, 2007 | 18.25 | 18.51 | 18.24 | 18.27 | 3,382,692 | -0.02(-0.09%) |
Oct 18, 2007 | 17.47 | 18.35 | 17.47 | 18.29 | 3,468,496 | +0.71(+4.05%) |
Oct 17, 2007 | 17.80 | 17.80 | 17.53 | 17.58 | 1,743,330 | -0.11(-0.64%) |
Oct 16, 2007 | 17.88 | 17.95 | 17.62 | 17.69 | 3,273,225 | -0.26(-1.45%) |
Oct 15, 2007 | 18.04 | 18.04 | 17.79 | 17.95 | 3,183,597 | -0.10(-0.56%) |
Oct 12, 2007 | 17.97 | 18.13 | 17.95 | 18.05 | 2,059,300 | +0.00(+0.00%) |
Oct 11, 2007 | 18.14 | 18.16 | 17.91 | 18.05 | 2,317,907 | +0.03(+0.19%) |
Oct 10, 2007 | 18.05 | 18.14 | 17.95 | 18.02 | 3,485,943 | -0.15(-0.81%) |
Oct 09, 2007 | 18.38 | 18.51 | 18.03 | 18.16 | 3,963,722 | -0.20(-1.09%) |
Oct 08, 2007 | 18.35 | 18.49 | 18.32 | 18.36 | 1,218,467 | -0.03(-0.16%) |
Oct 05, 2007 | 18.47 | 18.60 | 18.33 | 18.39 | 1,435,965 | -0.08(-0.43%) |
Oct 04, 2007 | 18.32 | 18.78 | 18.24 | 18.47 | 3,409,700 | +0.16(+0.87%) |
Oct 03, 2007 | 18.02 | 18.31 | 17.87 | 18.31 | 2,487,771 | +0.31(+1.70%) |
Oct 02, 2007 | 18.05 | 18.24 | 17.95 | 18.01 | 2,246,683 | +0.05(+0.30%) |
Oct 01, 2007 | 17.90 | 18.05 | 17.66 | 17.95 | 2,281,339 | +0.19(+1.06%) |
Sep 28, 2007 | 17.88 | 17.89 | 17.65 | 17.77 | 3,090,475 | -0.14(-0.77%) |
Sep 27, 2007 | 17.84 | 17.92 | 17.76 | 17.90 | 2,021,297 | +0.10(+0.54%) |
Sep 26, 2007 | 17.98 | 18.03 | 17.61 | 17.81 | 3,675,477 | -0.06(-0.33%) |
Sep 25, 2007 | 17.66 | 17.93 | 17.43 | 17.87 | 3,519,166 | +0.13(+0.75%) |
Sep 24, 2007 | 17.78 | 17.93 | 17.66 | 17.73 | 3,370,502 | -0.08(-0.47%) |
Sep 21, 2007 | 17.03 | 18.05 | 17.00 | 17.82 | 7,170,742 | +0.82(+4.80%) |
Sep 20, 2007 | 17.21 | 17.28 | 16.95 | 17.00 | 2,856,872 | -0.21(-1.24%) |
Sep 19, 2007 | 17.51 | 17.51 | 17.12 | 17.21 | 3,647,752 | -0.14(-0.80%) |
Sep 18, 2007 | 16.87 | 17.35 | 16.84 | 17.35 | 2,623,360 | +0.55(+3.26%) |
Sep 17, 2007 | 16.69 | 16.95 | 16.63 | 16.80 | 2,416,140 | +0.03(+0.17%) |
Sep 14, 2007 | 16.95 | 16.85 | 16.58 | 16.77 | 3,074,609 | -0.18(-1.06%) |
Sep 13, 2007 | 16.97 | 17.10 | 16.82 | 16.95 | 3,125,040 | +0.09(+0.52%) |
Sep 12, 2007 | 16.74 | 17.05 | 16.58 | 16.87 | 3,122,650 | +0.08(+0.50%) |
Sep 11, 2007 | 16.82 | 16.94 | 16.71 | 16.78 | 4,655,892 | -0.04(-0.22%) |
Sep 10, 2007 | 17.12 | 17.26 | 16.72 | 16.82 | 3,460,369 | -0.28(-1.64%) |
Sep 07, 2007 | 17.11 | 17.32 | 17.02 | 17.10 | 2,994,780 | -0.14(-0.82%) |
Sep 06, 2007 | 17.35 | 17.40 | 17.01 | 17.24 | 2,750,513 | -0.11(-0.63%) |
Sep 05, 2007 | 17.38 | 17.48 | 17.24 | 17.35 | 2,686,459 | -0.18(-1.00%) |
Sep 04, 2007 | 17.47 | 17.56 | 16.82 | 17.53 | 15,108,943 | +0.13(+0.72%) |
Aug 31, 2007 | 17.40 | 17.54 | 17.30 | 17.40 | 2,763,420 | +0.02(+0.10%) |
Aug 30, 2007 | 17.42 | 17.48 | 17.17 | 17.38 | 2,931,682 | -0.03(-0.19%) |
Aug 29, 2007 | 17.37 | 17.48 | 17.12 | 17.42 | 2,809,548 | +0.15(+0.85%) |
Aug 28, 2007 | 17.71 | 17.84 | 17.27 | 17.27 | 2,547,595 | -0.48(-2.69%) |
Aug 27, 2007 | 17.89 | 18.00 | 17.68 | 17.75 | 2,933,704 | -0.12(-0.66%) |
Aug 24, 2007 | 17.59 | 17.91 | 17.48 | 17.87 | 1,451,978 | +0.34(+1.96%) |
Aug 23, 2007 | 17.30 | 17.68 | 17.30 | 17.52 | 3,681,931 | +0.22(+1.28%) |
Aug 22, 2007 | 17.11 | 17.37 | 17.05 | 17.30 | 2,252,658 | -0.03(-0.19%) |
Aug 21, 2007 | 17.12 | 17.44 | 16.96 | 17.33 | 2,903,240 | +0.21(+1.25%) |
Aug 20, 2007 | 16.99 | 17.21 | 16.78 | 17.12 | 3,459,174 | +0.26(+1.51%) |
Aug 17, 2007 | 17.07 | 17.18 | 16.26 | 16.87 | 6,409,260 | +0.00(+0.02%) |
Aug 16, 2007 | 17.10 | 17.20 | 16.07 | 16.86 | 11,116,778 | -1.19(-6.60%) |
Aug 15, 2007 | 18.50 | 18.50 | 18.05 | 18.05 | 3,638,431 | -0.41(-2.22%) |
Aug 14, 2007 | 18.57 | 18.71 | 18.38 | 18.46 | 2,528,713 | -0.04(-0.20%) |
Aug 13, 2007 | 18.15 | 18.82 | 18.01 | 18.50 | 2,675,942 | +0.36(+2.01%) |
Aug 10, 2007 | 17.35 | 18.37 | 17.35 | 18.14 | 8,382,517 | +0.04(+0.23%) |
Aug 09, 2007 | 18.32 | 18.35 | 17.82 | 18.10 | 6,123,884 | -0.31(-1.68%) |
Aug 08, 2007 | 18.28 | 18.70 | 18.17 | 18.41 | 4,987,397 | -0.20(-1.10%) |
Aug 07, 2007 | 18.72 | 18.77 | 18.36 | 18.61 | 4,667,603 | -0.21(-1.09%) |
Aug 06, 2007 | 18.64 | 18.87 | 18.62 | 18.82 | 3,274,899 | +0.18(+0.94%) |
Aug 03, 2007 | 18.68 | 18.75 | 18.61 | 18.64 | 4,701,303 | -0.11(-0.58%) |
Aug 02, 2007 | 18.92 | 18.92 | 18.61 | 18.75 | 2,953,193 | -0.08(-0.40%) |