Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.97 | 15.37 | 14.87 | 15.19 | 31,072,128 | +0.20(+1.30%) |
Oct 30, 2007 | 14.78 | 15.09 | 14.78 | 14.99 | 18,222,698 | +0.16(+1.05%) |
Oct 29, 2007 | 14.82 | 15.56 | 14.67 | 14.84 | 27,572,662 | +0.09(+0.58%) |
Oct 26, 2007 | 15.08 | 15.44 | 14.47 | 14.75 | 54,359,332 | -0.39(-2.58%) |
Oct 25, 2007 | 15.51 | 15.57 | 14.84 | 15.14 | 42,751,424 | -0.59(-3.78%) |
Oct 24, 2007 | 15.97 | 16.14 | 15.42 | 15.73 | 28,406,990 | -0.31(-1.95%) |
Oct 23, 2007 | 16.03 | 16.11 | 15.81 | 16.05 | 16,514,176 | +0.05(+0.29%) |
Oct 22, 2007 | 15.72 | 16.10 | 15.65 | 16.00 | 16,947,820 | +0.28(+1.79%) |
Oct 19, 2007 | 16.30 | 16.32 | 15.69 | 15.72 | 26,864,908 | -0.60(-3.69%) |
Oct 18, 2007 | 16.68 | 16.74 | 16.24 | 16.32 | 31,122,630 | -0.59(-3.47%) |
Oct 17, 2007 | 16.62 | 17.03 | 16.59 | 16.91 | 43,050,240 | +0.60(+3.69%) |
Oct 16, 2007 | 16.20 | 16.47 | 16.16 | 16.31 | 20,750,606 | +0.05(+0.34%) |
Oct 15, 2007 | 16.38 | 16.52 | 16.11 | 16.25 | 18,461,964 | -0.20(-1.24%) |
Oct 12, 2007 | 15.92 | 16.48 | 15.91 | 16.45 | 30,132,518 | +0.72(+4.57%) |
Oct 11, 2007 | 16.06 | 16.15 | 15.55 | 15.73 | 33,120,054 | -0.05(-0.35%) |
Oct 10, 2007 | 16.03 | 16.14 | 15.73 | 15.79 | 38,813,464 | -0.37(-2.28%) |
Oct 09, 2007 | 16.35 | 16.38 | 15.93 | 16.16 | 23,861,124 | -0.20(-1.20%) |
Oct 08, 2007 | 16.39 | 16.48 | 16.24 | 16.35 | 15,574,726 | -0.17(-1.04%) |
Oct 05, 2007 | 16.24 | 16.70 | 16.13 | 16.52 | 25,557,378 | +0.38(+2.32%) |
Oct 04, 2007 | 16.32 | 16.36 | 15.95 | 16.15 | 19,698,668 | -0.13(-0.77%) |
Oct 03, 2007 | 16.74 | 16.77 | 16.06 | 16.27 | 28,064,592 | -0.64(-3.76%) |
Oct 02, 2007 | 16.64 | 17.01 | 16.59 | 16.91 | 24,655,018 | +0.23(+1.37%) |
Oct 01, 2007 | 16.31 | 16.77 | 16.19 | 16.68 | 21,096,710 | +0.49(+3.04%) |
Sep 28, 2007 | 16.19 | 16.46 | 16.15 | 16.19 | 28,164,912 | +0.00(+0.00%) |
Sep 27, 2007 | 16.31 | 16.38 | 16.09 | 16.19 | 23,833,306 | +0.02(+0.10%) |
Sep 26, 2007 | 16.49 | 16.66 | 16.06 | 16.17 | 18,982,164 | -0.26(-1.57%) |
Sep 25, 2007 | 16.34 | 16.58 | 16.25 | 16.43 | 15,934,185 | -0.02(-0.14%) |
Sep 24, 2007 | 16.62 | 16.74 | 16.29 | 16.45 | 22,432,864 | -0.20(-1.22%) |
Sep 21, 2007 | 16.58 | 16.84 | 16.44 | 16.66 | 20,119,274 | +0.22(+1.33%) |
Sep 20, 2007 | 16.25 | 16.62 | 16.23 | 16.44 | 25,435,088 | -0.06(-0.38%) |
Sep 19, 2007 | 16.59 | 16.76 | 16.40 | 16.50 | 23,083,780 | +0.01(+0.05%) |
Sep 18, 2007 | 16.03 | 16.52 | 15.97 | 16.49 | 20,719,482 | +0.61(+3.84%) |
Sep 17, 2007 | 15.83 | 15.99 | 15.67 | 15.88 | 14,663,291 | -0.02(-0.10%) |
Sep 14, 2007 | 15.88 | 16.08 | 15.87 | 15.90 | 19,973,766 | -0.18(-1.12%) |
Sep 13, 2007 | 16.33 | 16.33 | 16.02 | 16.08 | 20,004,576 | +0.01(+0.05%) |
Sep 12, 2007 | 16.41 | 16.48 | 16.02 | 16.07 | 24,962,046 | -0.37(-2.24%) |
Sep 11, 2007 | 16.38 | 16.60 | 16.31 | 16.44 | 16,801,646 | +0.09(+0.53%) |
Sep 10, 2007 | 16.48 | 16.56 | 16.13 | 16.35 | 23,916,046 | +0.09(+0.58%) |
Sep 07, 2007 | 16.50 | 16.58 | 16.03 | 16.26 | 27,141,850 | -0.42(-2.53%) |
Sep 06, 2007 | 16.74 | 16.79 | 16.52 | 16.68 | 17,020,180 | +0.02(+0.14%) |
Sep 05, 2007 | 16.89 | 17.00 | 16.53 | 16.66 | 18,938,250 | -0.38(-2.20%) |
Sep 04, 2007 | 16.81 | 17.20 | 16.74 | 17.03 | 25,654,700 | +0.33(+1.97%) |
Aug 31, 2007 | 16.62 | 16.85 | 16.50 | 16.70 | 27,783,770 | +0.32(+1.96%) |
Aug 30, 2007 | 16.16 | 16.73 | 16.06 | 16.38 | 26,236,326 | +0.19(+1.16%) |
Aug 29, 2007 | 15.83 | 16.22 | 15.83 | 16.20 | 18,367,272 | +0.45(+2.83%) |
Aug 28, 2007 | 16.07 | 16.10 | 15.74 | 15.75 | 19,609,134 | -0.35(-2.19%) |
Aug 27, 2007 | 16.31 | 16.33 | 16.09 | 16.10 | 15,421,518 | -0.21(-1.29%) |
Aug 24, 2007 | 16.24 | 16.32 | 16.07 | 16.31 | 16,200,816 | +0.13(+0.77%) |
Aug 23, 2007 | 16.13 | 16.24 | 15.96 | 16.19 | 20,697,708 | +0.10(+0.63%) |
Aug 22, 2007 | 16.46 | 16.46 | 16.07 | 16.09 | 27,564,392 | -0.21(-1.30%) |
Aug 21, 2007 | 16.28 | 16.51 | 16.17 | 16.30 | 22,797,888 | -0.08(-0.48%) |
Aug 20, 2007 | 16.20 | 16.56 | 16.10 | 16.38 | 22,972,100 | +0.11(+0.67%) |
Aug 17, 2007 | 16.12 | 16.79 | 15.96 | 16.27 | 37,647,648 | +0.37(+2.31%) |
Aug 16, 2007 | 15.85 | 16.12 | 15.56 | 15.90 | 43,827,864 | -0.02(-0.15%) |
Aug 15, 2007 | 16.09 | 16.29 | 15.88 | 15.92 | 48,698,432 | -0.69(-4.14%) |
Aug 14, 2007 | 17.12 | 17.17 | 16.59 | 16.61 | 35,947,864 | -0.39(-2.30%) |
Aug 13, 2007 | 17.17 | 17.28 | 16.96 | 17.00 | 27,318,654 | -0.09(-0.50%) |
Aug 10, 2007 | 17.21 | 17.51 | 16.95 | 17.09 | 44,165,328 | -0.42(-2.41%) |
Aug 09, 2007 | 17.80 | 17.99 | 17.31 | 17.51 | 50,079,980 | -0.45(-2.48%) |
Aug 08, 2007 | 17.81 | 17.99 | 17.50 | 17.96 | 41,262,500 | +0.27(+1.55%) |
Aug 07, 2007 | 17.80 | 17.91 | 17.33 | 17.68 | 50,372,440 | -0.19(-1.05%) |
Aug 06, 2007 | 17.42 | 17.96 | 17.25 | 17.87 | 50,126,628 | +0.50(+2.88%) |
Aug 03, 2007 | 17.53 | 17.87 | 17.35 | 17.37 | 53,463,784 | -0.09(-0.49%) |
Aug 02, 2007 | 17.63 | 17.64 | 17.28 | 17.46 | 48,807,132 | -0.10(-0.58%) |