Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.80 | 19.82 | 19.52 | 19.72 | 26,051,708 | +0.01(+0.05%) |
Oct 30, 2007 | 19.75 | 19.85 | 19.59 | 19.71 | 21,508,630 | -0.04(-0.18%) |
Oct 29, 2007 | 19.64 | 19.81 | 19.57 | 19.75 | 26,532,254 | +0.09(+0.44%) |
Oct 26, 2007 | 19.59 | 19.67 | 19.44 | 19.66 | 25,343,118 | +0.09(+0.44%) |
Oct 25, 2007 | 19.24 | 19.63 | 19.19 | 19.58 | 30,613,576 | +0.36(+1.86%) |
Oct 24, 2007 | 19.00 | 19.23 | 18.96 | 19.22 | 29,173,730 | +0.14(+0.72%) |
Oct 23, 2007 | 18.94 | 19.09 | 18.92 | 19.08 | 18,192,360 | +0.16(+0.84%) |
Oct 22, 2007 | 18.70 | 18.97 | 18.65 | 18.92 | 28,578,286 | +0.16(+0.83%) |
Oct 19, 2007 | 19.01 | 19.08 | 18.74 | 18.77 | 37,846,368 | -0.19(-1.01%) |
Oct 18, 2007 | 18.86 | 19.05 | 18.77 | 18.96 | 32,445,308 | +0.09(+0.46%) |
Oct 17, 2007 | 18.63 | 18.98 | 18.54 | 18.87 | 51,374,548 | +0.42(+2.30%) |
Oct 16, 2007 | 18.42 | 18.56 | 18.34 | 18.45 | 22,238,910 | +0.04(+0.21%) |
Oct 15, 2007 | 18.55 | 18.60 | 18.25 | 18.41 | 21,606,950 | -0.05(-0.28%) |
Oct 12, 2007 | 18.27 | 18.50 | 18.25 | 18.46 | 16,236,671 | +0.19(+1.07%) |
Oct 11, 2007 | 18.52 | 18.58 | 18.18 | 18.26 | 20,213,246 | -0.22(-1.17%) |
Oct 10, 2007 | 18.52 | 18.59 | 18.45 | 18.48 | 20,723,004 | -0.00(-0.02%) |
Oct 09, 2007 | 18.40 | 18.48 | 18.30 | 18.48 | 25,475,566 | +0.03(+0.14%) |
Oct 08, 2007 | 18.51 | 18.56 | 18.42 | 18.46 | 9,427,462 | -0.09(-0.46%) |
Oct 05, 2007 | 18.51 | 18.61 | 18.47 | 18.55 | 17,047,588 | +0.06(+0.35%) |
Oct 04, 2007 | 18.41 | 18.56 | 18.39 | 18.48 | 18,058,656 | +0.10(+0.52%) |
Oct 03, 2007 | 18.44 | 18.53 | 18.32 | 18.39 | 19,771,086 | -0.11(-0.60%) |
Oct 02, 2007 | 18.52 | 18.57 | 18.41 | 18.50 | 27,480,482 | +0.01(+0.03%) |
Oct 01, 2007 | 18.40 | 18.63 | 18.38 | 18.49 | 32,457,564 | +0.14(+0.75%) |
Sep 28, 2007 | 18.30 | 18.45 | 18.21 | 18.35 | 20,448,578 | +0.04(+0.24%) |
Sep 27, 2007 | 18.30 | 18.39 | 18.25 | 18.31 | 17,615,902 | -0.01(-0.03%) |
Sep 26, 2007 | 18.26 | 18.42 | 18.18 | 18.32 | 23,119,640 | +0.11(+0.58%) |
Sep 25, 2007 | 18.10 | 18.29 | 18.06 | 18.21 | 23,762,556 | +0.10(+0.56%) |
Sep 24, 2007 | 18.05 | 18.33 | 18.05 | 18.11 | 32,678,374 | +0.05(+0.27%) |
Sep 21, 2007 | 18.01 | 18.16 | 17.98 | 18.06 | 34,360,076 | +0.08(+0.43%) |
Sep 20, 2007 | 18.06 | 18.09 | 17.94 | 17.98 | 19,688,766 | -0.10(-0.55%) |
Sep 19, 2007 | 18.04 | 18.13 | 17.85 | 18.08 | 26,840,926 | +0.07(+0.38%) |
Sep 18, 2007 | 17.70 | 18.02 | 17.70 | 18.01 | 31,094,530 | +0.36(+2.04%) |
Sep 17, 2007 | 17.88 | 17.92 | 17.58 | 17.65 | 32,951,654 | -0.36(-1.99%) |
Sep 14, 2007 | 17.80 | 18.06 | 17.78 | 18.01 | 24,181,122 | +0.17(+0.95%) |
Sep 13, 2007 | 17.87 | 17.95 | 17.76 | 17.84 | 22,471,164 | +0.01(+0.05%) |
Sep 12, 2007 | 17.76 | 18.00 | 17.65 | 17.83 | 28,866,672 | +0.06(+0.32%) |
Sep 11, 2007 | 17.47 | 17.87 | 17.47 | 17.78 | 37,312,496 | +0.35(+2.00%) |
Sep 10, 2007 | 17.44 | 17.57 | 17.34 | 17.43 | 31,854,790 | -0.01(-0.04%) |
Sep 07, 2007 | 17.43 | 17.57 | 17.28 | 17.43 | 37,484,716 | -0.02(-0.13%) |
Sep 06, 2007 | 17.10 | 17.58 | 16.99 | 17.46 | 29,694,564 | +0.31(+1.81%) |
Sep 05, 2007 | 17.29 | 17.36 | 17.04 | 17.15 | 29,650,414 | -0.22(-1.25%) |
Sep 04, 2007 | 17.14 | 17.39 | 17.14 | 17.36 | 18,010,314 | +0.19(+1.10%) |
Aug 31, 2007 | 17.17 | 17.24 | 17.05 | 17.18 | 23,539,222 | +0.12(+0.71%) |
Aug 30, 2007 | 17.00 | 17.13 | 16.97 | 17.05 | 21,891,264 | -0.04(-0.21%) |
Aug 29, 2007 | 17.08 | 17.15 | 16.95 | 17.09 | 24,928,856 | +0.08(+0.47%) |
Aug 28, 2007 | 17.25 | 17.25 | 16.98 | 17.01 | 24,591,310 | -0.24(-1.39%) |
Aug 27, 2007 | 17.24 | 17.29 | 17.15 | 17.25 | 15,637,723 | +0.00(+0.02%) |
Aug 24, 2007 | 17.13 | 17.48 | 17.13 | 17.25 | 21,125,056 | +0.01(+0.04%) |
Aug 23, 2007 | 17.21 | 17.30 | 17.12 | 17.24 | 21,808,652 | +0.01(+0.06%) |
Aug 22, 2007 | 17.36 | 17.41 | 17.18 | 17.23 | 23,921,544 | -0.03(-0.15%) |
Aug 21, 2007 | 17.37 | 17.52 | 17.24 | 17.26 | 26,273,398 | -0.16(-0.90%) |
Aug 20, 2007 | 17.37 | 17.53 | 17.29 | 17.41 | 24,886,584 | +0.02(+0.13%) |
Aug 17, 2007 | 17.54 | 18.16 | 16.98 | 17.39 | 44,570,652 | +0.28(+1.62%) |
Aug 16, 2007 | 17.09 | 17.34 | 16.87 | 17.11 | 45,405,748 | -0.08(-0.46%) |
Aug 15, 2007 | 17.30 | 17.46 | 17.12 | 17.19 | 21,542,856 | -0.10(-0.57%) |
Aug 14, 2007 | 17.49 | 17.52 | 17.18 | 17.29 | 41,019,856 | -0.12(-0.70%) |
Aug 13, 2007 | 17.56 | 17.60 | 17.31 | 17.41 | 29,210,478 | -0.15(-0.84%) |
Aug 10, 2007 | 17.69 | 17.93 | 17.28 | 17.56 | 46,486,644 | -0.28(-1.56%) |
Aug 09, 2007 | 17.50 | 18.11 | 17.50 | 17.84 | 53,612,664 | -0.00(-0.02%) |
Aug 08, 2007 | 17.37 | 17.85 | 17.37 | 17.84 | 39,249,780 | +0.45(+2.57%) |
Aug 07, 2007 | 17.23 | 17.50 | 17.15 | 17.39 | 35,472,284 | +0.07(+0.42%) |
Aug 06, 2007 | 16.97 | 17.33 | 16.97 | 17.32 | 36,532,824 | +0.15(+0.86%) |
Aug 03, 2007 | 17.30 | 17.32 | 17.14 | 17.17 | 34,512,404 | +0.04(+0.21%) |
Aug 02, 2007 | 16.98 | 17.18 | 16.98 | 17.14 | 30,676,826 | +0.12(+0.73%) |