Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.67 | 16.44 | 15.67 | 16.25 | 7,192,913 | +0.60(+3.85%) |
Oct 30, 2007 | 15.97 | 15.98 | 15.63 | 15.64 | 4,686,725 | -0.42(-2.59%) |
Oct 29, 2007 | 16.13 | 16.26 | 15.87 | 16.06 | 4,619,009 | +0.06(+0.36%) |
Oct 26, 2007 | 16.54 | 16.72 | 15.95 | 16.00 | 5,911,397 | -0.37(-2.24%) |
Oct 25, 2007 | 16.90 | 16.91 | 16.17 | 16.37 | 5,903,175 | -0.35(-2.10%) |
Oct 24, 2007 | 17.09 | 17.10 | 16.55 | 16.72 | 6,593,242 | -0.38(-2.24%) |
Oct 23, 2007 | 17.18 | 17.31 | 17.09 | 17.10 | 4,641,593 | -0.07(-0.38%) |
Oct 22, 2007 | 17.07 | 17.37 | 16.99 | 17.17 | 4,174,641 | -0.02(-0.14%) |
Oct 19, 2007 | 17.72 | 18.03 | 17.19 | 17.19 | 5,498,623 | -0.83(-4.61%) |
Oct 18, 2007 | 17.81 | 18.06 | 17.73 | 18.02 | 2,959,411 | +0.16(+0.91%) |
Oct 17, 2007 | 17.84 | 17.94 | 17.62 | 17.86 | 3,276,543 | +0.03(+0.18%) |
Oct 16, 2007 | 17.73 | 17.91 | 17.53 | 17.83 | 2,862,837 | +0.20(+1.11%) |
Oct 15, 2007 | 17.71 | 17.98 | 17.54 | 17.63 | 3,004,975 | -0.07(-0.37%) |
Oct 12, 2007 | 18.00 | 18.01 | 17.63 | 17.70 | 3,499,265 | -0.17(-0.96%) |
Oct 11, 2007 | 18.01 | 18.28 | 17.66 | 17.87 | 4,292,907 | -0.09(-0.50%) |
Oct 10, 2007 | 17.93 | 18.03 | 17.68 | 17.96 | 4,758,091 | -0.03(-0.18%) |
Oct 09, 2007 | 17.44 | 17.99 | 17.43 | 17.99 | 4,902,847 | +0.46(+2.65%) |
Oct 08, 2007 | 17.80 | 17.80 | 17.40 | 17.53 | 3,680,789 | -0.41(-2.27%) |
Oct 05, 2007 | 18.14 | 18.18 | 17.80 | 17.93 | 5,337,204 | -0.33(-1.78%) |
Oct 04, 2007 | 18.35 | 18.53 | 18.18 | 18.26 | 3,702,025 | -0.13(-0.71%) |
Oct 03, 2007 | 18.86 | 18.86 | 18.33 | 18.39 | 4,079,446 | -0.50(-2.63%) |
Oct 02, 2007 | 18.76 | 18.92 | 18.49 | 18.89 | 4,191,374 | +0.15(+0.83%) |
Oct 01, 2007 | 18.50 | 18.74 | 18.46 | 18.73 | 3,556,133 | +0.34(+1.86%) |
Sep 28, 2007 | 18.63 | 18.73 | 18.25 | 18.39 | 3,215,688 | -0.15(-0.84%) |
Sep 27, 2007 | 18.50 | 18.61 | 18.28 | 18.54 | 2,803,069 | +0.19(+1.02%) |
Sep 26, 2007 | 18.61 | 18.82 | 18.11 | 18.36 | 3,822,236 | -0.33(-1.74%) |
Sep 25, 2007 | 18.44 | 18.68 | 18.15 | 18.68 | 5,260,160 | +0.05(+0.26%) |
Sep 24, 2007 | 18.55 | 18.72 | 18.35 | 18.63 | 4,424,166 | +0.11(+0.62%) |
Sep 21, 2007 | 18.36 | 18.58 | 18.28 | 18.52 | 4,848,364 | +0.19(+1.02%) |
Sep 20, 2007 | 18.41 | 18.58 | 18.20 | 18.33 | 3,834,192 | -0.08(-0.44%) |
Sep 19, 2007 | 18.33 | 18.66 | 18.31 | 18.41 | 4,696,398 | +0.02(+0.13%) |
Sep 18, 2007 | 18.15 | 18.41 | 17.83 | 18.39 | 4,162,564 | +0.33(+1.85%) |
Sep 17, 2007 | 18.25 | 18.37 | 17.95 | 18.06 | 3,225,356 | -0.24(-1.34%) |
Sep 14, 2007 | 18.15 | 18.40 | 18.02 | 18.30 | 2,713,760 | +0.14(+0.76%) |
Sep 13, 2007 | 18.70 | 18.78 | 18.15 | 18.16 | 4,436,064 | -0.43(-2.32%) |
Sep 12, 2007 | 18.49 | 18.75 | 18.41 | 18.59 | 4,994,675 | -0.04(-0.22%) |
Sep 11, 2007 | 18.12 | 18.72 | 18.05 | 18.63 | 6,200,280 | +0.60(+3.34%) |
Sep 10, 2007 | 17.93 | 18.10 | 17.68 | 18.03 | 4,366,506 | +0.15(+0.82%) |
Sep 07, 2007 | 18.16 | 18.16 | 17.62 | 17.88 | 3,516,998 | +0.01(+0.05%) |
Sep 06, 2007 | 17.88 | 18.07 | 17.75 | 17.88 | 3,957,608 | +0.13(+0.73%) |
Sep 05, 2007 | 17.93 | 17.93 | 17.53 | 17.75 | 5,028,825 | -0.40(-2.20%) |
Sep 04, 2007 | 17.56 | 18.34 | 17.50 | 18.15 | 3,877,290 | +0.65(+3.73%) |
Aug 31, 2007 | 17.68 | 17.93 | 17.48 | 17.49 | 4,397,928 | -0.01(-0.05%) |
Aug 30, 2007 | 17.36 | 17.53 | 17.26 | 17.50 | 3,290,826 | -0.03(-0.19%) |
Aug 29, 2007 | 17.13 | 17.64 | 17.03 | 17.53 | 3,338,931 | +0.52(+3.07%) |
Aug 28, 2007 | 17.36 | 17.37 | 16.99 | 17.01 | 2,958,016 | -0.36(-2.06%) |
Aug 27, 2007 | 17.60 | 17.67 | 17.26 | 17.37 | 3,718,697 | -0.29(-1.62%) |
Aug 24, 2007 | 17.32 | 17.75 | 17.27 | 17.66 | 4,281,221 | +0.37(+2.17%) |
Aug 23, 2007 | 17.18 | 17.40 | 17.11 | 17.28 | 4,602,976 | +0.11(+0.66%) |
Aug 22, 2007 | 17.40 | 17.40 | 17.11 | 17.17 | 4,929,549 | -0.05(-0.28%) |
Aug 21, 2007 | 17.62 | 17.93 | 17.19 | 17.22 | 4,790,914 | -0.60(-3.38%) |
Aug 20, 2007 | 17.88 | 18.03 | 17.43 | 17.82 | 4,865,154 | -0.25(-1.40%) |
Aug 17, 2007 | 18.01 | 18.41 | 17.72 | 18.07 | 4,344,082 | +0.20(+1.09%) |
Aug 16, 2007 | 17.67 | 18.10 | 17.21 | 17.88 | 6,933,934 | +0.01(+0.05%) |
Aug 15, 2007 | 18.43 | 18.50 | 17.80 | 17.87 | 4,660,062 | -0.42(-2.32%) |
Aug 14, 2007 | 18.38 | 18.64 | 18.10 | 18.29 | 4,106,600 | -0.18(-0.97%) |
Aug 13, 2007 | 18.55 | 18.93 | 18.46 | 18.47 | 5,262,411 | +0.25(+1.39%) |
Aug 10, 2007 | 17.31 | 18.38 | 17.08 | 18.22 | 6,794,085 | +0.79(+4.53%) |
Aug 09, 2007 | 17.51 | 18.09 | 17.32 | 17.43 | 8,227,929 | -0.84(-4.59%) |
Aug 08, 2007 | 18.25 | 18.47 | 17.87 | 18.27 | 10,602,833 | +0.00(+0.00%) |
Aug 07, 2007 | 17.74 | 18.67 | 17.62 | 18.27 | 10,184,799 | +0.51(+2.84%) |
Aug 06, 2007 | 17.71 | 17.79 | 16.94 | 17.76 | 8,911,090 | +0.11(+0.65%) |
Aug 03, 2007 | 17.65 | 18.74 | 17.56 | 17.65 | 7,869,296 | -0.90(-4.87%) |
Aug 02, 2007 | 18.59 | 19.06 | 18.15 | 18.55 | 10,583,981 | +0.35(+1.92%) |