Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.39 | 19.75 | 19.28 | 19.65 | 2,973,617 | +0.37(+1.94%) |
Oct 30, 2007 | 19.31 | 19.51 | 19.24 | 19.28 | 2,396,483 | -0.08(-0.43%) |
Oct 29, 2007 | 19.28 | 19.43 | 19.24 | 19.36 | 2,961,098 | +0.18(+0.92%) |
Oct 26, 2007 | 19.12 | 19.25 | 19.01 | 19.19 | 4,176,710 | +0.16(+0.84%) |
Oct 25, 2007 | 18.70 | 19.07 | 18.67 | 19.03 | 3,021,816 | +0.32(+1.69%) |
Oct 24, 2007 | 18.65 | 18.77 | 18.47 | 18.71 | 4,533,194 | -0.05(-0.27%) |
Oct 23, 2007 | 18.82 | 18.97 | 18.58 | 18.76 | 3,202,405 | +0.06(+0.32%) |
Oct 22, 2007 | 18.44 | 18.73 | 18.41 | 18.70 | 3,649,340 | +0.12(+0.64%) |
Oct 19, 2007 | 18.95 | 19.03 | 18.58 | 18.58 | 4,685,615 | -0.43(-2.27%) |
Oct 18, 2007 | 19.04 | 19.13 | 18.90 | 19.01 | 3,301,620 | -0.03(-0.17%) |
Oct 17, 2007 | 19.30 | 19.39 | 18.88 | 19.05 | 5,156,649 | -0.09(-0.45%) |
Oct 16, 2007 | 19.08 | 19.37 | 19.02 | 19.13 | 6,890,868 | +0.03(+0.17%) |
Oct 15, 2007 | 19.01 | 19.14 | 18.85 | 19.10 | 7,443,590 | +0.16(+0.86%) |
Oct 12, 2007 | 18.94 | 19.11 | 18.89 | 18.94 | 4,365,985 | -0.02(-0.12%) |
Oct 11, 2007 | 18.72 | 19.07 | 18.69 | 18.96 | 5,442,399 | +0.31(+1.66%) |
Oct 10, 2007 | 18.76 | 18.82 | 18.61 | 18.65 | 3,519,140 | -0.18(-0.97%) |
Oct 09, 2007 | 18.62 | 18.86 | 18.60 | 18.83 | 4,830,211 | +0.26(+1.38%) |
Oct 08, 2007 | 18.72 | 18.77 | 18.55 | 18.58 | 2,934,182 | -0.15(-0.79%) |
Oct 05, 2007 | 18.80 | 18.91 | 18.62 | 18.72 | 5,369,475 | -0.01(-0.07%) |
Oct 04, 2007 | 18.74 | 18.78 | 18.62 | 18.74 | 3,396,453 | +0.10(+0.55%) |
Oct 03, 2007 | 18.61 | 18.64 | 18.49 | 18.63 | 2,673,783 | +0.02(+0.12%) |
Oct 02, 2007 | 18.81 | 18.89 | 18.57 | 18.61 | 4,196,428 | -0.23(-1.24%) |
Oct 01, 2007 | 18.66 | 19.01 | 18.57 | 18.84 | 4,172,329 | +0.27(+1.48%) |
Sep 28, 2007 | 18.76 | 18.99 | 18.56 | 18.57 | 5,473,697 | -0.25(-1.32%) |
Sep 27, 2007 | 18.85 | 18.93 | 18.69 | 18.82 | 3,543,240 | -0.03(-0.17%) |
Sep 26, 2007 | 18.81 | 19.13 | 18.77 | 18.85 | 4,673,409 | +0.10(+0.51%) |
Sep 25, 2007 | 18.81 | 18.91 | 18.70 | 18.76 | 4,350,727 | -0.18(-0.93%) |
Sep 24, 2007 | 19.08 | 19.17 | 18.90 | 18.93 | 4,547,278 | -0.19(-0.99%) |
Sep 21, 2007 | 19.13 | 19.28 | 18.89 | 19.12 | 7,849,837 | +0.23(+1.20%) |
Sep 20, 2007 | 18.92 | 19.05 | 18.78 | 18.89 | 4,492,194 | -0.10(-0.54%) |
Sep 19, 2007 | 18.76 | 19.02 | 18.63 | 18.99 | 5,641,611 | +0.38(+2.04%) |
Sep 18, 2007 | 18.07 | 18.72 | 18.02 | 18.61 | 8,217,588 | +0.56(+3.10%) |
Sep 17, 2007 | 17.89 | 18.09 | 17.85 | 18.06 | 5,193,894 | +0.07(+0.39%) |
Sep 14, 2007 | 17.84 | 18.01 | 17.71 | 17.99 | 5,667,118 | +0.14(+0.79%) |
Sep 13, 2007 | 18.07 | 18.15 | 17.82 | 17.84 | 4,897,815 | -0.07(-0.41%) |
Sep 12, 2007 | 17.91 | 17.99 | 17.68 | 17.92 | 5,700,920 | -0.05(-0.27%) |
Sep 11, 2007 | 17.67 | 18.05 | 17.63 | 17.97 | 6,780,073 | +0.38(+2.18%) |
Sep 10, 2007 | 17.50 | 17.64 | 17.25 | 17.58 | 5,194,833 | +0.17(+0.95%) |
Sep 07, 2007 | 17.26 | 17.55 | 17.23 | 17.42 | 5,168,229 | -0.11(-0.64%) |
Sep 06, 2007 | 17.33 | 17.56 | 17.12 | 17.53 | 5,702,798 | +0.12(+0.68%) |
Sep 05, 2007 | 17.51 | 17.56 | 17.29 | 17.41 | 4,629,279 | -0.27(-1.55%) |
Sep 04, 2007 | 17.57 | 17.85 | 17.40 | 17.68 | 3,508,953 | +0.10(+0.58%) |
Aug 31, 2007 | 17.61 | 17.70 | 17.38 | 17.58 | 3,624,615 | +0.15(+0.86%) |
Aug 30, 2007 | 17.34 | 17.68 | 17.28 | 17.43 | 3,894,090 | -0.10(-0.56%) |
Aug 29, 2007 | 17.19 | 17.56 | 17.19 | 17.53 | 3,949,487 | +0.41(+2.37%) |
Aug 28, 2007 | 17.17 | 17.48 | 17.07 | 17.13 | 5,613,599 | -0.11(-0.63%) |
Aug 27, 2007 | 17.81 | 17.84 | 17.17 | 17.23 | 6,423,324 | -0.65(-3.63%) |
Aug 24, 2007 | 17.40 | 17.89 | 17.38 | 17.88 | 5,043,037 | +0.46(+2.64%) |
Aug 23, 2007 | 17.35 | 17.55 | 17.26 | 17.42 | 4,624,584 | +0.13(+0.74%) |
Aug 22, 2007 | 17.33 | 17.46 | 17.13 | 17.30 | 5,507,812 | +0.09(+0.50%) |
Aug 21, 2007 | 17.09 | 17.41 | 17.02 | 17.21 | 4,182,031 | -0.04(-0.26%) |
Aug 20, 2007 | 17.30 | 17.34 | 17.04 | 17.25 | 6,432,666 | +0.10(+0.60%) |
Aug 17, 2007 | 17.96 | 18.00 | 16.70 | 17.15 | 7,838,169 | +0.34(+2.00%) |
Aug 16, 2007 | 16.51 | 16.88 | 16.28 | 16.82 | 17,187,980 | +0.13(+0.80%) |
Aug 15, 2007 | 16.96 | 17.30 | 16.65 | 16.68 | 7,706,724 | -0.34(-2.01%) |
Aug 14, 2007 | 17.44 | 17.49 | 17.01 | 17.02 | 6,734,770 | -0.45(-2.60%) |
Aug 13, 2007 | 17.51 | 17.65 | 17.41 | 17.48 | 10,029,739 | +0.39(+2.28%) |
Aug 10, 2007 | 17.09 | 17.30 | 16.74 | 17.09 | 9,897,555 | -0.04(-0.22%) |
Aug 09, 2007 | 17.71 | 17.76 | 16.94 | 17.13 | 11,861,342 | -0.81(-4.52%) |
Aug 08, 2007 | 17.97 | 18.43 | 17.68 | 17.94 | 8,304,837 | +0.01(+0.04%) |
Aug 07, 2007 | 17.64 | 18.09 | 17.50 | 17.93 | 7,730,076 | +0.14(+0.77%) |
Aug 06, 2007 | 17.27 | 17.81 | 17.03 | 17.79 | 7,764,037 | +0.48(+2.75%) |
Aug 03, 2007 | 17.61 | 18.00 | 17.32 | 17.32 | 9,255,472 | -0.69(-3.82%) |
Aug 02, 2007 | 17.85 | 18.02 | 17.62 | 18.00 | 8,713,974 | +0.48(+2.73%) |