Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.94 | 19.97 | 19.67 | 19.87 | 25,860,542 | +0.01(+0.05%) |
Oct 30, 2007 | 19.89 | 20.00 | 19.74 | 19.86 | 21,350,798 | -0.04(-0.18%) |
Oct 29, 2007 | 19.79 | 19.96 | 19.72 | 19.90 | 26,337,560 | +0.09(+0.44%) |
Oct 26, 2007 | 19.73 | 19.82 | 19.59 | 19.81 | 25,157,150 | +0.09(+0.44%) |
Oct 25, 2007 | 19.38 | 19.77 | 19.33 | 19.72 | 30,388,934 | +0.36(+1.86%) |
Oct 24, 2007 | 19.14 | 19.37 | 19.10 | 19.36 | 28,959,654 | +0.14(+0.72%) |
Oct 23, 2007 | 19.08 | 19.23 | 19.06 | 19.22 | 18,058,864 | +0.16(+0.84%) |
Oct 22, 2007 | 18.83 | 19.11 | 18.79 | 19.06 | 28,368,580 | +0.16(+0.83%) |
Oct 19, 2007 | 19.15 | 19.22 | 18.88 | 18.90 | 37,568,652 | -0.19(-1.01%) |
Oct 18, 2007 | 18.99 | 19.19 | 18.91 | 19.10 | 32,207,226 | +0.09(+0.46%) |
Oct 17, 2007 | 18.77 | 19.12 | 18.68 | 19.01 | 50,997,564 | +0.43(+2.30%) |
Oct 16, 2007 | 18.55 | 18.69 | 18.48 | 18.58 | 22,075,720 | +0.04(+0.21%) |
Oct 15, 2007 | 18.69 | 18.73 | 18.39 | 18.54 | 21,448,398 | -0.05(-0.28%) |
Oct 12, 2007 | 18.40 | 18.64 | 18.39 | 18.60 | 16,117,527 | +0.20(+1.07%) |
Oct 11, 2007 | 18.66 | 18.72 | 18.31 | 18.40 | 20,064,920 | -0.22(-1.18%) |
Oct 10, 2007 | 18.66 | 18.72 | 18.59 | 18.62 | 20,570,938 | -0.00(-0.02%) |
Oct 09, 2007 | 18.53 | 18.62 | 18.43 | 18.62 | 25,288,626 | +0.03(+0.14%) |
Oct 08, 2007 | 18.65 | 18.70 | 18.56 | 18.60 | 9,358,284 | -0.09(-0.47%) |
Oct 05, 2007 | 18.65 | 18.75 | 18.61 | 18.68 | 16,922,492 | +0.06(+0.35%) |
Oct 04, 2007 | 18.55 | 18.70 | 18.52 | 18.62 | 17,926,142 | +0.10(+0.52%) |
Oct 03, 2007 | 18.58 | 18.67 | 18.46 | 18.52 | 19,626,006 | -0.11(-0.60%) |
Oct 02, 2007 | 18.66 | 18.71 | 18.54 | 18.63 | 27,278,830 | +0.01(+0.03%) |
Oct 01, 2007 | 18.53 | 18.77 | 18.52 | 18.63 | 32,219,390 | +0.14(+0.75%) |
Sep 28, 2007 | 18.43 | 18.59 | 18.35 | 18.49 | 20,298,526 | +0.05(+0.24%) |
Sep 27, 2007 | 18.44 | 18.53 | 18.38 | 18.44 | 17,486,638 | -0.01(-0.04%) |
Sep 26, 2007 | 18.39 | 18.56 | 18.31 | 18.45 | 22,949,988 | +0.11(+0.58%) |
Sep 25, 2007 | 18.24 | 18.43 | 18.19 | 18.34 | 23,588,186 | +0.10(+0.56%) |
Sep 24, 2007 | 18.18 | 18.46 | 18.18 | 18.24 | 32,438,580 | +0.05(+0.26%) |
Sep 21, 2007 | 18.14 | 18.29 | 18.12 | 18.19 | 34,107,940 | +0.08(+0.43%) |
Sep 20, 2007 | 18.20 | 18.23 | 18.07 | 18.12 | 19,544,290 | -0.10(-0.55%) |
Sep 19, 2007 | 18.18 | 18.26 | 17.98 | 18.22 | 26,643,966 | +0.07(+0.38%) |
Sep 18, 2007 | 17.83 | 18.16 | 17.83 | 18.15 | 30,866,360 | +0.36(+2.04%) |
Sep 17, 2007 | 18.02 | 18.05 | 17.71 | 17.79 | 32,709,856 | -0.36(-1.99%) |
Sep 14, 2007 | 17.93 | 18.20 | 17.91 | 18.15 | 24,003,680 | +0.17(+0.95%) |
Sep 13, 2007 | 18.00 | 18.08 | 17.89 | 17.97 | 22,306,272 | +0.01(+0.05%) |
Sep 12, 2007 | 17.89 | 18.13 | 17.79 | 17.97 | 28,654,848 | +0.06(+0.32%) |
Sep 11, 2007 | 17.60 | 18.00 | 17.60 | 17.91 | 37,038,700 | +0.35(+2.00%) |
Sep 10, 2007 | 17.57 | 17.70 | 17.47 | 17.56 | 31,621,040 | -0.01(-0.04%) |
Sep 07, 2007 | 17.56 | 17.69 | 17.41 | 17.56 | 37,209,652 | -0.02(-0.13%) |
Sep 06, 2007 | 17.23 | 17.71 | 17.12 | 17.59 | 29,476,666 | +0.31(+1.81%) |
Sep 05, 2007 | 17.41 | 17.49 | 17.17 | 17.27 | 29,432,840 | -0.22(-1.25%) |
Sep 04, 2007 | 17.27 | 17.51 | 17.27 | 17.49 | 17,878,154 | +0.19(+1.10%) |
Aug 31, 2007 | 17.30 | 17.37 | 17.18 | 17.30 | 23,366,492 | +0.12(+0.71%) |
Aug 30, 2007 | 17.12 | 17.26 | 17.09 | 17.18 | 21,730,626 | -0.04(-0.21%) |
Aug 29, 2007 | 17.21 | 17.28 | 17.08 | 17.22 | 24,745,928 | +0.08(+0.47%) |
Aug 28, 2007 | 17.37 | 17.37 | 17.11 | 17.14 | 24,410,860 | -0.24(-1.39%) |
Aug 27, 2007 | 17.37 | 17.42 | 17.28 | 17.38 | 15,522,974 | +0.00(+0.02%) |
Aug 24, 2007 | 17.26 | 17.61 | 17.26 | 17.37 | 20,970,040 | +0.01(+0.04%) |
Aug 23, 2007 | 17.33 | 17.43 | 17.25 | 17.37 | 21,648,620 | +0.01(+0.06%) |
Aug 22, 2007 | 17.49 | 17.53 | 17.30 | 17.36 | 23,746,008 | -0.03(-0.15%) |
Aug 21, 2007 | 17.50 | 17.65 | 17.37 | 17.38 | 26,080,604 | -0.16(-0.90%) |
Aug 20, 2007 | 17.50 | 17.66 | 17.42 | 17.54 | 24,703,966 | +0.02(+0.13%) |
Aug 17, 2007 | 17.67 | 18.29 | 17.10 | 17.52 | 44,243,596 | +0.28(+1.62%) |
Aug 16, 2007 | 17.21 | 17.47 | 17.00 | 17.24 | 45,072,560 | -0.08(-0.46%) |
Aug 15, 2007 | 17.42 | 17.59 | 17.25 | 17.32 | 21,384,776 | -0.10(-0.57%) |
Aug 14, 2007 | 17.62 | 17.65 | 17.31 | 17.42 | 40,718,852 | -0.12(-0.70%) |
Aug 13, 2007 | 17.69 | 17.73 | 17.44 | 17.54 | 28,996,132 | -0.15(-0.84%) |
Aug 10, 2007 | 17.82 | 18.06 | 17.41 | 17.69 | 46,145,524 | -0.28(-1.56%) |
Aug 09, 2007 | 17.63 | 18.25 | 17.63 | 17.97 | 53,219,256 | -0.00(-0.02%) |
Aug 08, 2007 | 17.50 | 17.98 | 17.50 | 17.97 | 38,961,764 | +0.45(+2.57%) |
Aug 07, 2007 | 17.36 | 17.63 | 17.28 | 17.52 | 35,211,988 | +0.07(+0.42%) |
Aug 06, 2007 | 17.10 | 17.45 | 17.10 | 17.45 | 36,264,748 | +0.15(+0.86%) |
Aug 03, 2007 | 17.43 | 17.45 | 17.26 | 17.30 | 34,259,152 | +0.04(+0.21%) |
Aug 02, 2007 | 17.10 | 17.31 | 17.10 | 17.26 | 30,451,720 | +0.13(+0.73%) |