Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.69 | 19.53 | 18.39 | 19.14 | 6,786,446 | +1.01(+5.58%) |
Oct 30, 2007 | 18.13 | 18.32 | 18.07 | 18.13 | 1,657,055 | -0.00(-0.02%) |
Oct 29, 2007 | 18.25 | 18.66 | 18.14 | 18.14 | 1,652,626 | +0.04(+0.20%) |
Oct 26, 2007 | 18.37 | 18.42 | 17.93 | 18.10 | 1,913,463 | -0.04(-0.22%) |
Oct 25, 2007 | 18.08 | 18.29 | 17.98 | 18.14 | 2,327,358 | +0.09(+0.52%) |
Oct 24, 2007 | 18.23 | 18.23 | 17.68 | 18.05 | 3,263,173 | -0.11(-0.60%) |
Oct 23, 2007 | 17.85 | 18.19 | 17.79 | 18.16 | 2,679,242 | +0.31(+1.73%) |
Oct 22, 2007 | 18.02 | 18.05 | 17.58 | 17.85 | 3,032,357 | -0.14(-0.79%) |
Oct 19, 2007 | 17.92 | 18.31 | 17.88 | 17.99 | 2,897,105 | -0.15(-0.83%) |
Oct 18, 2007 | 18.17 | 18.28 | 18.08 | 18.14 | 1,350,940 | -0.02(-0.11%) |
Oct 17, 2007 | 18.08 | 18.69 | 18.06 | 18.16 | 2,549,070 | +0.02(+0.09%) |
Oct 16, 2007 | 18.34 | 18.34 | 18.06 | 18.14 | 2,548,823 | -0.10(-0.54%) |
Oct 15, 2007 | 18.35 | 18.51 | 18.18 | 18.24 | 1,578,066 | -0.23(-1.23%) |
Oct 12, 2007 | 18.45 | 18.53 | 18.36 | 18.47 | 1,915,924 | -0.01(-0.07%) |
Oct 11, 2007 | 18.82 | 18.93 | 18.44 | 18.48 | 3,645,817 | -0.25(-1.35%) |
Oct 10, 2007 | 18.28 | 18.78 | 18.28 | 18.73 | 3,906,408 | +0.38(+2.06%) |
Oct 09, 2007 | 18.40 | 18.45 | 17.21 | 18.36 | 2,232,128 | -0.10(-0.55%) |
Oct 08, 2007 | 18.65 | 18.73 | 18.41 | 18.46 | 1,714,882 | -0.17(-0.92%) |
Oct 05, 2007 | 18.14 | 18.71 | 18.14 | 18.63 | 2,099,494 | +0.51(+2.83%) |
Oct 04, 2007 | 18.22 | 18.40 | 18.08 | 18.12 | 1,987,531 | -0.15(-0.82%) |
Oct 03, 2007 | 18.48 | 18.91 | 18.14 | 18.27 | 2,291,923 | -0.18(-0.97%) |
Oct 02, 2007 | 18.37 | 18.49 | 18.21 | 18.45 | 3,176,777 | +0.19(+1.05%) |
Oct 01, 2007 | 18.28 | 18.32 | 18.02 | 18.25 | 3,969,649 | -0.17(-0.90%) |
Sep 28, 2007 | 18.16 | 18.42 | 18.08 | 18.42 | 1,765,819 | +0.26(+1.46%) |
Sep 27, 2007 | 18.34 | 18.53 | 18.09 | 18.16 | 2,256,735 | -0.23(-1.24%) |
Sep 26, 2007 | 18.17 | 18.50 | 17.99 | 18.38 | 2,925,399 | +0.20(+1.07%) |
Sep 25, 2007 | 18.15 | 18.23 | 17.99 | 18.19 | 1,872,861 | +0.06(+0.34%) |
Sep 24, 2007 | 18.32 | 18.37 | 18.08 | 18.13 | 2,084,484 | -0.29(-1.57%) |
Sep 21, 2007 | 18.75 | 18.77 | 18.30 | 18.42 | 3,651,723 | -0.11(-0.59%) |
Sep 20, 2007 | 18.53 | 18.76 | 18.51 | 18.53 | 2,770,043 | -0.12(-0.63%) |
Sep 19, 2007 | 18.78 | 18.78 | 18.62 | 18.64 | 3,995,487 | -0.05(-0.26%) |
Sep 18, 2007 | 18.35 | 18.80 | 18.32 | 18.69 | 3,739,325 | +0.36(+1.95%) |
Sep 17, 2007 | 17.47 | 18.60 | 17.47 | 18.34 | 4,626,418 | +0.19(+1.05%) |
Sep 14, 2007 | 18.69 | 18.69 | 17.89 | 18.14 | 5,856,783 | -0.49(-2.64%) |
Sep 13, 2007 | 18.79 | 18.82 | 18.59 | 18.64 | 2,595,331 | -0.06(-0.33%) |
Sep 12, 2007 | 19.02 | 19.02 | 18.65 | 18.70 | 2,663,247 | -0.39(-2.04%) |
Sep 11, 2007 | 18.92 | 19.10 | 18.73 | 19.09 | 2,491,981 | +0.21(+1.12%) |
Sep 10, 2007 | 19.34 | 19.34 | 18.84 | 18.88 | 3,406,634 | -0.26(-1.38%) |
Sep 07, 2007 | 18.90 | 19.20 | 18.90 | 19.14 | 3,004,305 | +0.01(+0.06%) |
Sep 06, 2007 | 19.36 | 19.38 | 18.92 | 19.13 | 3,213,221 | +0.01(+0.06%) |
Sep 05, 2007 | 19.27 | 19.45 | 18.90 | 19.12 | 3,646,063 | -0.24(-1.22%) |
Sep 04, 2007 | 19.51 | 19.55 | 19.21 | 19.35 | 2,072,180 | -0.09(-0.48%) |
Aug 31, 2007 | 19.14 | 19.55 | 19.10 | 19.45 | 2,763,153 | +0.28(+1.44%) |
Aug 30, 2007 | 19.03 | 19.25 | 19.01 | 19.17 | 2,815,813 | -0.04(-0.21%) |
Aug 29, 2007 | 19.33 | 19.34 | 18.93 | 19.21 | 4,521,837 | +0.05(+0.25%) |
Aug 28, 2007 | 19.54 | 19.62 | 19.00 | 19.16 | 6,007,871 | -0.56(-2.86%) |
Aug 27, 2007 | 19.43 | 19.96 | 19.36 | 19.73 | 2,477,792 | +0.33(+1.68%) |
Aug 24, 2007 | 19.71 | 19.77 | 19.21 | 19.40 | 3,430,995 | -0.30(-1.53%) |
Aug 23, 2007 | 19.23 | 19.75 | 19.06 | 19.70 | 5,356,024 | +0.62(+3.24%) |
Aug 22, 2007 | 18.86 | 19.10 | 18.81 | 19.08 | 5,215,516 | +0.39(+2.11%) |
Aug 21, 2007 | 18.66 | 18.84 | 18.47 | 18.69 | 3,807,487 | -0.04(-0.20%) |
Aug 20, 2007 | 18.75 | 18.93 | 18.33 | 18.73 | 3,332,320 | -0.03(-0.15%) |
Aug 17, 2007 | 18.91 | 18.91 | 18.05 | 18.75 | 4,478,774 | +0.71(+3.94%) |
Aug 16, 2007 | 18.03 | 18.25 | 17.77 | 18.04 | 4,551,365 | -0.09(-0.52%) |
Aug 15, 2007 | 18.47 | 18.70 | 18.02 | 18.14 | 7,097,259 | -0.42(-2.28%) |
Aug 14, 2007 | 18.97 | 19.12 | 18.54 | 18.56 | 4,518,884 | -0.42(-2.21%) |
Aug 13, 2007 | 18.29 | 19.34 | 18.29 | 18.98 | 4,734,198 | +0.46(+2.50%) |
Aug 10, 2007 | 17.90 | 18.71 | 17.52 | 18.51 | 7,533,524 | +0.82(+4.62%) |
Aug 09, 2007 | 17.96 | 18.13 | 17.34 | 17.70 | 9,047,365 | -0.64(-3.48%) |
Aug 08, 2007 | 18.76 | 18.76 | 18.00 | 18.34 | 6,294,054 | -0.25(-1.36%) |
Aug 07, 2007 | 19.21 | 19.21 | 18.53 | 18.59 | 5,722,181 | -0.78(-4.05%) |
Aug 06, 2007 | 18.80 | 19.37 | 18.74 | 19.37 | 4,973,627 | +0.48(+2.52%) |
Aug 03, 2007 | 18.97 | 19.06 | 18.66 | 18.90 | 4,907,925 | +0.24(+1.28%) |
Aug 02, 2007 | 18.99 | 18.99 | 18.58 | 18.66 | 16,093,173 | -0.10(-0.52%) |