Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.73 | 19.19 | 18.60 | 19.00 | 4,726,459 | +0.40(+2.16%) |
Oct 30, 2007 | 18.91 | 18.91 | 18.54 | 18.59 | 5,534,114 | -0.38(-1.98%) |
Oct 29, 2007 | 18.92 | 19.18 | 18.73 | 18.97 | 3,203,182 | +0.25(+1.32%) |
Oct 26, 2007 | 18.56 | 18.82 | 18.40 | 18.72 | 3,319,534 | +0.27(+1.45%) |
Oct 25, 2007 | 18.30 | 18.54 | 18.16 | 18.46 | 4,579,366 | +0.22(+1.18%) |
Oct 24, 2007 | 18.20 | 18.31 | 17.90 | 18.24 | 5,003,525 | -0.03(-0.14%) |
Oct 23, 2007 | 18.13 | 18.29 | 17.92 | 18.27 | 3,655,165 | +0.16(+0.91%) |
Oct 22, 2007 | 17.94 | 18.18 | 17.76 | 18.10 | 4,572,167 | +0.06(+0.34%) |
Oct 19, 2007 | 18.50 | 18.59 | 17.99 | 18.04 | 6,372,510 | -0.46(-2.50%) |
Oct 18, 2007 | 18.08 | 18.71 | 18.02 | 18.50 | 5,755,338 | +0.38(+2.07%) |
Oct 17, 2007 | 18.13 | 18.33 | 17.94 | 18.13 | 5,349,079 | +0.18(+1.00%) |
Oct 16, 2007 | 18.13 | 18.17 | 17.81 | 17.95 | 3,790,779 | -0.19(-1.05%) |
Oct 15, 2007 | 18.24 | 18.44 | 17.93 | 18.14 | 6,483,025 | -0.20(-1.09%) |
Oct 12, 2007 | 18.69 | 18.73 | 18.26 | 18.34 | 4,315,344 | -0.23(-1.22%) |
Oct 11, 2007 | 18.63 | 18.74 | 18.30 | 18.56 | 7,320,059 | -0.03(-0.17%) |
Oct 10, 2007 | 18.40 | 18.83 | 18.39 | 18.59 | 9,631,923 | -0.45(-2.37%) |
Oct 09, 2007 | 18.78 | 19.11 | 18.65 | 19.05 | 6,896,677 | +0.33(+1.76%) |
Oct 08, 2007 | 18.73 | 18.76 | 18.63 | 18.72 | 3,337,135 | -0.01(-0.03%) |
Oct 05, 2007 | 18.45 | 18.76 | 18.42 | 18.72 | 10,156,674 | +0.42(+2.27%) |
Oct 04, 2007 | 18.47 | 18.49 | 18.24 | 18.31 | 2,215,163 | -0.09(-0.50%) |
Oct 03, 2007 | 18.47 | 18.56 | 18.36 | 18.40 | 3,823,077 | -0.12(-0.64%) |
Oct 02, 2007 | 18.51 | 18.57 | 18.42 | 18.52 | 7,363,253 | +0.02(+0.08%) |
Oct 01, 2007 | 18.48 | 18.57 | 18.03 | 18.50 | 6,816,764 | +0.07(+0.36%) |
Sep 28, 2007 | 18.43 | 18.49 | 18.24 | 18.44 | 5,135,832 | -0.03(-0.14%) |
Sep 27, 2007 | 18.49 | 18.55 | 18.31 | 18.46 | 6,521,549 | +0.01(+0.03%) |
Sep 26, 2007 | 18.47 | 18.52 | 18.37 | 18.46 | 6,061,200 | +0.07(+0.36%) |
Sep 25, 2007 | 18.27 | 18.46 | 18.24 | 18.39 | 6,493,531 | +0.10(+0.53%) |
Sep 24, 2007 | 18.43 | 18.53 | 18.25 | 18.29 | 5,759,619 | -0.14(-0.75%) |
Sep 21, 2007 | 18.51 | 18.59 | 18.37 | 18.43 | 7,975,171 | +0.05(+0.25%) |
Sep 20, 2007 | 18.51 | 18.56 | 18.30 | 18.38 | 6,030,653 | -0.13(-0.69%) |
Sep 19, 2007 | 18.32 | 18.71 | 18.32 | 18.51 | 11,850,617 | +0.20(+1.07%) |
Sep 18, 2007 | 17.83 | 18.32 | 17.79 | 18.32 | 5,924,613 | +0.49(+2.74%) |
Sep 17, 2007 | 17.93 | 17.98 | 17.79 | 17.83 | 3,787,471 | -0.12(-0.66%) |
Sep 14, 2007 | 17.92 | 18.03 | 17.83 | 17.95 | 5,223,193 | +0.03(+0.17%) |
Sep 13, 2007 | 17.99 | 18.06 | 17.84 | 17.92 | 5,954,037 | +0.10(+0.58%) |
Sep 12, 2007 | 17.73 | 17.93 | 17.63 | 17.81 | 5,226,306 | +0.02(+0.09%) |
Sep 11, 2007 | 17.70 | 17.82 | 17.55 | 17.80 | 4,809,735 | +0.10(+0.58%) |
Sep 10, 2007 | 18.04 | 18.05 | 17.44 | 17.70 | 10,629,087 | -0.32(-1.80%) |
Sep 07, 2007 | 18.05 | 18.07 | 17.75 | 18.02 | 12,186,024 | -0.28(-1.52%) |
Sep 06, 2007 | 18.24 | 18.38 | 18.16 | 18.30 | 4,633,650 | +0.06(+0.31%) |
Sep 05, 2007 | 18.18 | 18.31 | 18.00 | 18.24 | 7,151,368 | +0.02(+0.09%) |
Sep 04, 2007 | 18.08 | 18.31 | 17.90 | 18.22 | 5,141,280 | +0.18(+1.00%) |
Aug 31, 2007 | 17.96 | 18.22 | 17.73 | 18.05 | 5,400,250 | +0.18(+1.01%) |
Aug 30, 2007 | 17.68 | 17.88 | 17.51 | 17.87 | 4,882,893 | +0.19(+1.05%) |
Aug 29, 2007 | 17.47 | 17.73 | 17.43 | 17.68 | 4,984,652 | +0.31(+1.77%) |
Aug 28, 2007 | 17.60 | 17.72 | 17.33 | 17.37 | 7,081,517 | -0.28(-1.60%) |
Aug 27, 2007 | 17.70 | 17.91 | 17.60 | 17.65 | 5,194,786 | -0.03(-0.15%) |
Aug 24, 2007 | 17.36 | 17.72 | 17.26 | 17.68 | 5,652,217 | +0.24(+1.36%) |
Aug 23, 2007 | 17.38 | 17.80 | 17.33 | 17.44 | 7,293,597 | +0.06(+0.35%) |
Aug 22, 2007 | 17.02 | 17.61 | 16.96 | 17.38 | 10,047,326 | +0.52(+3.08%) |
Aug 21, 2007 | 16.83 | 16.97 | 16.64 | 16.86 | 7,962,913 | +0.04(+0.21%) |
Aug 20, 2007 | 16.60 | 16.97 | 16.60 | 16.83 | 9,748,498 | -0.17(-1.00%) |
Aug 17, 2007 | 17.13 | 17.33 | 16.72 | 17.00 | 9,407,604 | +0.39(+2.32%) |
Aug 16, 2007 | 16.39 | 16.82 | 15.96 | 16.61 | 15,170,780 | +0.23(+1.38%) |
Aug 15, 2007 | 16.86 | 16.99 | 16.33 | 16.39 | 10,589,038 | -0.47(-2.80%) |
Aug 14, 2007 | 17.20 | 17.26 | 16.53 | 16.86 | 15,014,582 | -0.28(-1.65%) |
Aug 13, 2007 | 17.21 | 17.49 | 16.99 | 17.14 | 9,967,553 | -0.20(-1.13%) |
Aug 10, 2007 | 17.26 | 17.60 | 17.02 | 17.34 | 11,920,181 | +0.04(+0.24%) |
Aug 09, 2007 | 18.19 | 18.28 | 17.28 | 17.29 | 10,761,088 | -0.90(-4.94%) |
Aug 08, 2007 | 18.00 | 18.24 | 17.87 | 18.19 | 10,881,267 | +0.34(+1.93%) |
Aug 07, 2007 | 17.73 | 17.97 | 17.34 | 17.85 | 10,935,250 | +0.12(+0.67%) |
Aug 06, 2007 | 17.93 | 18.16 | 17.50 | 17.73 | 10,769,201 | -0.26(-1.43%) |
Aug 03, 2007 | 17.99 | 18.29 | 17.90 | 17.99 | 10,873,607 | -0.30(-1.66%) |
Aug 02, 2007 | 19.07 | 19.07 | 18.12 | 18.29 | 15,284,626 | -0.67(-3.52%) |