Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.00 | 15.40 | 14.90 | 15.22 | 31,015,582 | +0.20(+1.30%) |
Oct 30, 2007 | 14.81 | 15.11 | 14.81 | 15.02 | 18,189,536 | +0.16(+1.05%) |
Oct 29, 2007 | 14.85 | 15.59 | 14.70 | 14.86 | 27,522,484 | +0.09(+0.58%) |
Oct 26, 2007 | 15.11 | 15.47 | 14.49 | 14.78 | 54,260,404 | -0.39(-2.58%) |
Oct 25, 2007 | 15.54 | 15.60 | 14.86 | 15.17 | 42,673,624 | -0.60(-3.78%) |
Oct 24, 2007 | 16.00 | 16.17 | 15.45 | 15.76 | 28,355,294 | -0.31(-1.95%) |
Oct 23, 2007 | 16.06 | 16.14 | 15.83 | 16.08 | 16,484,122 | +0.05(+0.29%) |
Oct 22, 2007 | 15.75 | 16.13 | 15.68 | 16.03 | 16,916,976 | +0.28(+1.79%) |
Oct 19, 2007 | 16.33 | 16.35 | 15.72 | 15.75 | 26,816,018 | -0.60(-3.69%) |
Oct 18, 2007 | 16.71 | 16.77 | 16.27 | 16.35 | 31,065,992 | -0.59(-3.47%) |
Oct 17, 2007 | 16.65 | 17.06 | 16.63 | 16.94 | 42,971,892 | +0.60(+3.69%) |
Oct 16, 2007 | 16.23 | 16.50 | 16.19 | 16.34 | 20,712,844 | +0.05(+0.34%) |
Oct 15, 2007 | 16.41 | 16.55 | 16.14 | 16.28 | 18,428,366 | -0.20(-1.24%) |
Oct 12, 2007 | 15.95 | 16.51 | 15.94 | 16.48 | 30,077,680 | +0.72(+4.57%) |
Oct 11, 2007 | 16.08 | 16.18 | 15.58 | 15.76 | 33,059,780 | -0.05(-0.35%) |
Oct 10, 2007 | 16.06 | 16.17 | 15.76 | 15.82 | 38,742,832 | -0.37(-2.28%) |
Oct 09, 2007 | 16.38 | 16.41 | 15.96 | 16.19 | 23,817,700 | -0.20(-1.20%) |
Oct 08, 2007 | 16.42 | 16.51 | 16.26 | 16.38 | 15,546,383 | -0.17(-1.04%) |
Oct 05, 2007 | 16.26 | 16.73 | 16.16 | 16.55 | 25,510,868 | +0.38(+2.32%) |
Oct 04, 2007 | 16.35 | 16.39 | 15.98 | 16.18 | 19,662,820 | -0.13(-0.77%) |
Oct 03, 2007 | 16.77 | 16.80 | 16.08 | 16.30 | 28,013,518 | -0.64(-3.76%) |
Oct 02, 2007 | 16.67 | 17.04 | 16.63 | 16.94 | 24,610,150 | +0.23(+1.37%) |
Oct 01, 2007 | 16.34 | 16.80 | 16.22 | 16.71 | 21,058,318 | +0.49(+3.04%) |
Sep 28, 2007 | 16.22 | 16.49 | 16.18 | 16.22 | 28,113,658 | +0.00(+0.00%) |
Sep 27, 2007 | 16.34 | 16.41 | 16.12 | 16.22 | 23,789,934 | +0.02(+0.10%) |
Sep 26, 2007 | 16.52 | 16.69 | 16.08 | 16.20 | 18,947,620 | -0.26(-1.57%) |
Sep 25, 2007 | 16.37 | 16.61 | 16.28 | 16.46 | 15,905,188 | -0.02(-0.14%) |
Sep 24, 2007 | 16.65 | 16.77 | 16.32 | 16.48 | 22,392,040 | -0.20(-1.22%) |
Sep 21, 2007 | 16.61 | 16.87 | 16.47 | 16.69 | 20,082,660 | +0.22(+1.33%) |
Sep 20, 2007 | 16.28 | 16.65 | 16.26 | 16.47 | 25,388,800 | -0.06(-0.38%) |
Sep 19, 2007 | 16.62 | 16.79 | 16.43 | 16.53 | 23,041,770 | +0.01(+0.05%) |
Sep 18, 2007 | 16.06 | 16.55 | 16.00 | 16.52 | 20,681,776 | +0.61(+3.84%) |
Sep 17, 2007 | 15.86 | 16.01 | 15.70 | 15.91 | 14,636,606 | -0.02(-0.10%) |
Sep 14, 2007 | 15.90 | 16.11 | 15.90 | 15.93 | 19,937,416 | -0.18(-1.12%) |
Sep 13, 2007 | 16.36 | 16.36 | 16.05 | 16.11 | 19,968,170 | +0.01(+0.05%) |
Sep 12, 2007 | 16.44 | 16.51 | 16.05 | 16.10 | 24,916,618 | -0.37(-2.24%) |
Sep 11, 2007 | 16.41 | 16.63 | 16.34 | 16.47 | 16,771,069 | +0.09(+0.53%) |
Sep 10, 2007 | 16.51 | 16.59 | 16.16 | 16.38 | 23,872,522 | +0.09(+0.58%) |
Sep 07, 2007 | 16.53 | 16.61 | 16.06 | 16.29 | 27,092,456 | -0.42(-2.53%) |
Sep 06, 2007 | 16.77 | 16.82 | 16.55 | 16.71 | 16,989,206 | +0.02(+0.14%) |
Sep 05, 2007 | 16.92 | 17.03 | 16.56 | 16.69 | 18,903,786 | -0.38(-2.20%) |
Sep 04, 2007 | 16.84 | 17.23 | 16.77 | 17.06 | 25,608,012 | +0.33(+1.97%) |
Aug 31, 2007 | 16.65 | 16.88 | 16.53 | 16.73 | 27,733,208 | +0.32(+1.96%) |
Aug 30, 2007 | 16.19 | 16.76 | 16.08 | 16.41 | 26,188,580 | +0.19(+1.16%) |
Aug 29, 2007 | 15.86 | 16.25 | 15.86 | 16.23 | 18,333,848 | +0.45(+2.83%) |
Aug 28, 2007 | 16.10 | 16.13 | 15.77 | 15.78 | 19,573,450 | -0.35(-2.19%) |
Aug 27, 2007 | 16.34 | 16.36 | 16.12 | 16.13 | 15,393,453 | -0.21(-1.29%) |
Aug 24, 2007 | 16.27 | 16.35 | 16.10 | 16.34 | 16,171,333 | +0.13(+0.77%) |
Aug 23, 2007 | 16.16 | 16.26 | 15.99 | 16.22 | 20,660,042 | +0.10(+0.63%) |
Aug 22, 2007 | 16.49 | 16.49 | 16.10 | 16.12 | 27,514,228 | -0.21(-1.30%) |
Aug 21, 2007 | 16.31 | 16.54 | 16.20 | 16.33 | 22,756,400 | -0.08(-0.48%) |
Aug 20, 2007 | 16.23 | 16.59 | 16.13 | 16.41 | 22,930,294 | +0.11(+0.67%) |
Aug 17, 2007 | 16.15 | 16.82 | 15.99 | 16.30 | 37,579,132 | +0.37(+2.31%) |
Aug 16, 2007 | 15.88 | 16.15 | 15.59 | 15.93 | 43,748,104 | -0.02(-0.15%) |
Aug 15, 2007 | 16.12 | 16.32 | 15.90 | 15.95 | 48,609,808 | -0.69(-4.14%) |
Aug 14, 2007 | 17.15 | 17.21 | 16.63 | 16.64 | 35,882,444 | -0.39(-2.30%) |
Aug 13, 2007 | 17.21 | 17.31 | 16.99 | 17.03 | 27,268,940 | -0.09(-0.50%) |
Aug 10, 2007 | 17.24 | 17.54 | 16.99 | 17.12 | 44,084,952 | -0.42(-2.41%) |
Aug 09, 2007 | 17.83 | 18.02 | 17.34 | 17.54 | 49,988,844 | -0.45(-2.48%) |
Aug 08, 2007 | 17.84 | 18.02 | 17.53 | 17.99 | 41,187,408 | +0.27(+1.55%) |
Aug 07, 2007 | 17.83 | 17.94 | 17.36 | 17.71 | 50,280,768 | -0.19(-1.05%) |
Aug 06, 2007 | 17.46 | 17.99 | 17.28 | 17.90 | 50,035,404 | +0.50(+2.88%) |
Aug 03, 2007 | 17.56 | 17.90 | 17.39 | 17.40 | 53,366,488 | -0.09(-0.49%) |
Aug 02, 2007 | 17.66 | 17.67 | 17.31 | 17.49 | 48,718,312 | -0.10(-0.58%) |