Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.74 | 19.19 | 18.61 | 19.00 | 4,724,455 | +0.40(+2.16%) |
Oct 30, 2007 | 18.92 | 18.92 | 18.55 | 18.60 | 5,531,766 | -0.38(-1.98%) |
Oct 29, 2007 | 18.93 | 19.18 | 18.74 | 18.98 | 3,201,823 | +0.25(+1.32%) |
Oct 26, 2007 | 18.57 | 18.83 | 18.41 | 18.73 | 3,318,126 | +0.27(+1.45%) |
Oct 25, 2007 | 18.31 | 18.55 | 18.17 | 18.46 | 4,577,423 | +0.22(+1.18%) |
Oct 24, 2007 | 18.21 | 18.31 | 17.90 | 18.25 | 5,001,403 | -0.03(-0.14%) |
Oct 23, 2007 | 18.14 | 18.29 | 17.93 | 18.27 | 3,653,614 | +0.16(+0.91%) |
Oct 22, 2007 | 17.94 | 18.19 | 17.76 | 18.11 | 4,570,227 | +0.06(+0.34%) |
Oct 19, 2007 | 18.51 | 18.60 | 18.00 | 18.05 | 6,369,807 | -0.46(-2.50%) |
Oct 18, 2007 | 18.08 | 18.72 | 18.03 | 18.51 | 5,752,897 | +0.38(+2.07%) |
Oct 17, 2007 | 18.14 | 18.34 | 17.95 | 18.14 | 5,346,810 | +0.18(+1.00%) |
Oct 16, 2007 | 18.14 | 18.18 | 17.82 | 17.95 | 3,789,171 | -0.19(-1.05%) |
Oct 15, 2007 | 18.25 | 18.44 | 17.94 | 18.15 | 6,480,275 | -0.20(-1.09%) |
Oct 12, 2007 | 18.70 | 18.74 | 18.27 | 18.35 | 4,313,513 | -0.23(-1.22%) |
Oct 11, 2007 | 18.64 | 18.75 | 18.30 | 18.57 | 7,316,954 | -0.03(-0.17%) |
Oct 10, 2007 | 18.41 | 18.84 | 18.40 | 18.60 | 9,627,837 | -0.45(-2.37%) |
Oct 09, 2007 | 18.79 | 19.12 | 18.66 | 19.06 | 6,893,752 | +0.33(+1.76%) |
Oct 08, 2007 | 18.74 | 18.77 | 18.63 | 18.73 | 3,335,719 | -0.01(-0.03%) |
Oct 05, 2007 | 18.45 | 18.77 | 18.43 | 18.73 | 10,152,366 | +0.42(+2.27%) |
Oct 04, 2007 | 18.48 | 18.50 | 18.24 | 18.31 | 2,214,223 | -0.09(-0.50%) |
Oct 03, 2007 | 18.48 | 18.57 | 18.37 | 18.41 | 3,821,456 | -0.12(-0.64%) |
Oct 02, 2007 | 18.52 | 18.58 | 18.43 | 18.53 | 7,360,130 | +0.02(+0.08%) |
Oct 01, 2007 | 18.48 | 18.58 | 18.04 | 18.51 | 6,813,873 | +0.07(+0.36%) |
Sep 28, 2007 | 18.43 | 18.50 | 18.25 | 18.44 | 5,133,653 | -0.03(-0.14%) |
Sep 27, 2007 | 18.50 | 18.56 | 18.31 | 18.47 | 6,518,783 | +0.01(+0.03%) |
Sep 26, 2007 | 18.48 | 18.53 | 18.38 | 18.46 | 6,058,629 | +0.07(+0.36%) |
Sep 25, 2007 | 18.28 | 18.47 | 18.24 | 18.40 | 6,490,777 | +0.10(+0.53%) |
Sep 24, 2007 | 18.44 | 18.54 | 18.26 | 18.30 | 5,757,176 | -0.14(-0.75%) |
Sep 21, 2007 | 18.52 | 18.60 | 18.38 | 18.44 | 7,971,788 | +0.05(+0.25%) |
Sep 20, 2007 | 18.52 | 18.57 | 18.31 | 18.39 | 6,028,095 | -0.13(-0.69%) |
Sep 19, 2007 | 18.33 | 18.72 | 18.33 | 18.52 | 11,845,591 | +0.20(+1.07%) |
Sep 18, 2007 | 17.84 | 18.33 | 17.80 | 18.33 | 5,922,100 | +0.49(+2.74%) |
Sep 17, 2007 | 17.93 | 17.99 | 17.80 | 17.84 | 3,785,865 | -0.12(-0.66%) |
Sep 14, 2007 | 17.92 | 18.04 | 17.84 | 17.95 | 5,220,978 | +0.03(+0.17%) |
Sep 13, 2007 | 18.00 | 18.07 | 17.85 | 17.92 | 5,951,512 | +0.10(+0.58%) |
Sep 12, 2007 | 17.74 | 17.93 | 17.64 | 17.82 | 5,224,089 | +0.02(+0.09%) |
Sep 11, 2007 | 17.70 | 17.83 | 17.56 | 17.81 | 4,807,695 | +0.10(+0.58%) |
Sep 10, 2007 | 18.05 | 18.06 | 17.45 | 17.70 | 10,624,578 | -0.32(-1.80%) |
Sep 07, 2007 | 18.06 | 18.08 | 17.76 | 18.03 | 12,180,855 | -0.28(-1.52%) |
Sep 06, 2007 | 18.25 | 18.39 | 18.17 | 18.30 | 4,631,685 | +0.06(+0.31%) |
Sep 05, 2007 | 18.19 | 18.32 | 18.01 | 18.25 | 7,148,334 | +0.02(+0.08%) |
Sep 04, 2007 | 18.09 | 18.32 | 17.90 | 18.23 | 5,139,099 | +0.18(+1.00%) |
Aug 31, 2007 | 17.97 | 18.23 | 17.73 | 18.05 | 5,397,960 | +0.18(+1.01%) |
Aug 30, 2007 | 17.69 | 17.88 | 17.52 | 17.87 | 4,880,821 | +0.19(+1.05%) |
Aug 29, 2007 | 17.48 | 17.74 | 17.44 | 17.69 | 4,982,538 | +0.31(+1.78%) |
Aug 28, 2007 | 17.61 | 17.73 | 17.34 | 17.38 | 7,078,514 | -0.28(-1.60%) |
Aug 27, 2007 | 17.70 | 17.92 | 17.61 | 17.66 | 5,192,583 | -0.03(-0.15%) |
Aug 24, 2007 | 17.37 | 17.72 | 17.27 | 17.69 | 5,649,819 | +0.24(+1.36%) |
Aug 23, 2007 | 17.39 | 17.81 | 17.33 | 17.45 | 7,290,504 | +0.06(+0.35%) |
Aug 22, 2007 | 17.02 | 17.62 | 16.97 | 17.39 | 10,043,065 | +0.52(+3.08%) |
Aug 21, 2007 | 16.83 | 16.98 | 16.65 | 16.87 | 7,959,536 | +0.04(+0.21%) |
Aug 20, 2007 | 16.61 | 16.98 | 16.61 | 16.83 | 9,744,363 | -0.17(-1.00%) |
Aug 17, 2007 | 17.13 | 17.33 | 16.73 | 17.00 | 9,403,614 | +0.39(+2.32%) |
Aug 16, 2007 | 16.39 | 16.83 | 15.97 | 16.62 | 15,164,345 | +0.23(+1.38%) |
Aug 15, 2007 | 16.86 | 16.99 | 16.34 | 16.39 | 10,584,547 | -0.47(-2.81%) |
Aug 14, 2007 | 17.21 | 17.27 | 16.54 | 16.86 | 15,008,214 | -0.28(-1.65%) |
Aug 13, 2007 | 17.21 | 17.50 | 17.00 | 17.15 | 9,963,326 | -0.20(-1.13%) |
Aug 10, 2007 | 17.27 | 17.61 | 17.03 | 17.34 | 11,915,125 | +0.04(+0.24%) |
Aug 09, 2007 | 18.20 | 18.29 | 17.29 | 17.30 | 10,756,523 | -0.90(-4.94%) |
Aug 08, 2007 | 18.01 | 18.24 | 17.88 | 18.20 | 10,876,651 | +0.34(+1.93%) |
Aug 07, 2007 | 17.74 | 17.98 | 17.34 | 17.86 | 10,930,612 | +0.12(+0.67%) |
Aug 06, 2007 | 17.93 | 18.17 | 17.50 | 17.74 | 10,764,633 | -0.26(-1.43%) |
Aug 03, 2007 | 18.00 | 18.30 | 17.91 | 18.00 | 10,868,995 | -0.30(-1.66%) |
Aug 02, 2007 | 19.08 | 19.08 | 18.12 | 18.30 | 15,278,143 | -0.67(-3.52%) |