Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.99 | 18.17 | 17.88 | 18.11 | 5,957,810 | +0.12(+0.69%) |
Oct 30, 2007 | 18.06 | 18.22 | 17.97 | 17.98 | 4,546,431 | -0.14(-0.80%) |
Oct 29, 2007 | 18.30 | 18.55 | 18.05 | 18.13 | 5,714,260 | -0.03(-0.16%) |
Oct 26, 2007 | 18.47 | 18.57 | 18.10 | 18.16 | 5,566,718 | -0.25(-1.37%) |
Oct 25, 2007 | 18.98 | 19.05 | 18.35 | 18.41 | 7,927,199 | -0.53(-2.81%) |
Oct 24, 2007 | 18.86 | 19.15 | 18.25 | 18.94 | 7,821,148 | +0.16(+0.84%) |
Oct 23, 2007 | 19.10 | 19.27 | 18.27 | 18.78 | 9,807,674 | +0.25(+1.36%) |
Oct 22, 2007 | 17.77 | 18.55 | 17.68 | 18.53 | 6,707,169 | +0.59(+3.27%) |
Oct 19, 2007 | 17.67 | 18.38 | 17.57 | 17.94 | 7,628,073 | +0.19(+1.09%) |
Oct 18, 2007 | 17.71 | 17.98 | 17.57 | 17.75 | 3,791,622 | +0.02(+0.11%) |
Oct 17, 2007 | 17.99 | 18.12 | 17.55 | 17.73 | 3,849,510 | -0.18(-1.01%) |
Oct 16, 2007 | 17.85 | 18.04 | 17.77 | 17.91 | 3,326,759 | +0.05(+0.27%) |
Oct 15, 2007 | 18.64 | 18.64 | 17.79 | 17.87 | 4,568,160 | -0.57(-3.09%) |
Oct 12, 2007 | 18.47 | 18.57 | 18.25 | 18.43 | 2,333,143 | +0.02(+0.09%) |
Oct 11, 2007 | 18.75 | 19.15 | 18.36 | 18.42 | 3,638,874 | -0.26(-1.38%) |
Oct 10, 2007 | 18.79 | 18.80 | 18.55 | 18.68 | 2,552,339 | -0.07(-0.35%) |
Oct 09, 2007 | 18.90 | 18.90 | 18.56 | 18.74 | 1,976,994 | -0.07(-0.38%) |
Oct 08, 2007 | 18.84 | 18.87 | 18.63 | 18.81 | 2,357,145 | +0.08(+0.41%) |
Oct 05, 2007 | 18.65 | 18.85 | 18.50 | 18.74 | 2,540,337 | +0.13(+0.70%) |
Oct 04, 2007 | 18.28 | 18.91 | 18.28 | 18.60 | 3,958,306 | +0.34(+1.86%) |
Oct 03, 2007 | 18.21 | 18.44 | 18.13 | 18.26 | 4,009,406 | +0.01(+0.05%) |
Oct 02, 2007 | 18.59 | 18.62 | 18.19 | 18.26 | 6,156,886 | -0.50(-2.67%) |
Oct 01, 2007 | 18.62 | 18.86 | 18.51 | 18.76 | 2,568,928 | +0.14(+0.76%) |
Sep 28, 2007 | 19.00 | 19.05 | 18.54 | 18.62 | 3,606,665 | -0.47(-2.48%) |
Sep 27, 2007 | 19.08 | 19.22 | 18.91 | 19.09 | 3,466,888 | +0.13(+0.70%) |
Sep 26, 2007 | 18.38 | 18.96 | 18.29 | 18.96 | 5,991,696 | +0.62(+3.38%) |
Sep 25, 2007 | 18.12 | 18.38 | 17.78 | 18.34 | 6,031,355 | +0.02(+0.09%) |
Sep 24, 2007 | 18.62 | 18.62 | 18.21 | 18.32 | 4,691,348 | -0.34(-1.84%) |
Sep 21, 2007 | 19.12 | 19.20 | 18.66 | 18.66 | 5,153,705 | -0.39(-2.04%) |
Sep 20, 2007 | 19.44 | 19.44 | 18.96 | 19.05 | 2,479,626 | -0.42(-2.14%) |
Sep 19, 2007 | 19.69 | 19.89 | 19.36 | 19.47 | 3,257,929 | -0.08(-0.42%) |
Sep 18, 2007 | 18.84 | 19.57 | 18.70 | 19.55 | 3,666,317 | +0.79(+4.21%) |
Sep 17, 2007 | 18.93 | 18.99 | 18.46 | 18.76 | 2,982,632 | -0.23(-1.21%) |
Sep 14, 2007 | 19.14 | 19.14 | 18.82 | 18.99 | 2,550,574 | -0.15(-0.80%) |
Sep 13, 2007 | 19.03 | 19.38 | 18.93 | 19.14 | 2,633,875 | +0.34(+1.82%) |
Sep 12, 2007 | 18.79 | 19.04 | 18.72 | 18.80 | 4,190,128 | -0.14(-0.73%) |
Sep 11, 2007 | 18.79 | 19.12 | 18.74 | 18.94 | 3,065,559 | +0.20(+1.06%) |
Sep 10, 2007 | 18.90 | 18.98 | 18.54 | 18.74 | 3,824,802 | -0.11(-0.59%) |
Sep 07, 2007 | 19.16 | 19.25 | 18.77 | 18.85 | 3,833,979 | -0.63(-3.21%) |
Sep 06, 2007 | 19.61 | 19.64 | 19.35 | 19.47 | 3,064,148 | -0.06(-0.32%) |
Sep 05, 2007 | 19.43 | 19.59 | 19.15 | 19.54 | 5,389,879 | +0.04(+0.20%) |
Sep 04, 2007 | 19.57 | 19.73 | 19.46 | 19.50 | 2,664,231 | -0.05(-0.28%) |
Aug 31, 2007 | 19.47 | 19.78 | 19.44 | 19.55 | 2,903,192 | +0.17(+0.89%) |
Aug 30, 2007 | 19.26 | 19.47 | 19.22 | 19.38 | 3,060,971 | -0.04(-0.20%) |
Aug 29, 2007 | 19.20 | 19.42 | 19.08 | 19.42 | 3,820,919 | +0.32(+1.68%) |
Aug 28, 2007 | 19.87 | 19.87 | 19.09 | 19.10 | 4,321,433 | -0.56(-2.84%) |
Aug 27, 2007 | 19.89 | 20.10 | 19.66 | 19.66 | 2,249,136 | -0.25(-1.25%) |
Aug 24, 2007 | 19.62 | 19.91 | 19.55 | 19.91 | 1,964,640 | +0.26(+1.33%) |
Aug 23, 2007 | 19.70 | 19.83 | 19.53 | 19.64 | 2,602,460 | -0.07(-0.33%) |
Aug 22, 2007 | 19.62 | 19.83 | 19.42 | 19.71 | 3,608,783 | +0.21(+1.06%) |
Aug 21, 2007 | 19.05 | 19.57 | 19.05 | 19.50 | 5,300,577 | +0.29(+1.49%) |
Aug 20, 2007 | 18.87 | 19.34 | 18.80 | 19.22 | 4,220,363 | +0.35(+1.86%) |
Aug 17, 2007 | 18.70 | 19.56 | 18.52 | 18.87 | 5,899,870 | +0.66(+3.61%) |
Aug 16, 2007 | 18.49 | 18.43 | 17.68 | 18.21 | 8,067,696 | -0.29(-1.55%) |
Aug 15, 2007 | 18.41 | 18.83 | 18.38 | 18.49 | 5,354,642 | -0.07(-0.37%) |
Aug 14, 2007 | 19.62 | 19.63 | 18.53 | 18.56 | 6,114,530 | -1.04(-5.30%) |
Aug 13, 2007 | 19.59 | 19.93 | 19.43 | 19.60 | 4,561,101 | +0.01(+0.07%) |
Aug 10, 2007 | 18.59 | 19.76 | 18.08 | 19.59 | 7,297,681 | +0.88(+4.68%) |
Aug 09, 2007 | 19.92 | 20.02 | 18.71 | 18.71 | 7,520,769 | -0.85(-4.36%) |
Aug 08, 2007 | 19.53 | 19.77 | 19.26 | 19.57 | 4,424,557 | +0.14(+0.71%) |
Aug 07, 2007 | 19.53 | 19.79 | 19.21 | 19.43 | 5,039,007 | -0.26(-1.34%) |
Aug 06, 2007 | 19.63 | 19.70 | 19.27 | 19.69 | 4,048,279 | +0.05(+0.26%) |
Aug 03, 2007 | 19.76 | 19.86 | 19.61 | 19.64 | 4,268,840 | -0.20(-0.99%) |
Aug 02, 2007 | 20.06 | 20.19 | 19.72 | 19.83 | 6,298,365 | -0.09(-0.43%) |