Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.28 | 15.56 | 15.18 | 15.50 | 2,769,965 | +0.36(+2.37%) |
Oct 30, 2007 | 15.26 | 15.39 | 15.10 | 15.14 | 2,131,159 | -0.13(-0.83%) |
Oct 29, 2007 | 15.77 | 15.78 | 15.20 | 15.27 | 2,173,024 | -0.39(-2.46%) |
Oct 26, 2007 | 15.54 | 16.06 | 15.21 | 15.65 | 2,465,621 | +0.47(+3.11%) |
Oct 25, 2007 | 15.36 | 15.45 | 14.85 | 15.18 | 2,578,113 | -0.19(-1.25%) |
Oct 24, 2007 | 15.70 | 15.74 | 15.22 | 15.37 | 3,159,995 | -0.35(-2.24%) |
Oct 23, 2007 | 15.63 | 16.22 | 15.50 | 15.72 | 1,656,799 | +0.05(+0.30%) |
Oct 22, 2007 | 15.36 | 15.75 | 15.18 | 15.68 | 2,445,141 | +0.31(+2.03%) |
Oct 19, 2007 | 15.66 | 16.00 | 15.36 | 15.37 | 4,240,860 | -0.66(-4.10%) |
Oct 18, 2007 | 16.06 | 16.27 | 15.85 | 16.02 | 2,458,242 | -0.28(-1.71%) |
Oct 17, 2007 | 16.48 | 16.48 | 16.10 | 16.30 | 3,314,652 | +0.16(+0.99%) |
Oct 16, 2007 | 16.36 | 16.44 | 16.02 | 16.14 | 3,680,888 | -0.30(-1.82%) |
Oct 15, 2007 | 16.78 | 16.79 | 16.32 | 16.44 | 2,455,080 | -0.38(-2.25%) |
Oct 12, 2007 | 16.70 | 16.91 | 16.70 | 16.82 | 2,152,957 | +0.04(+0.24%) |
Oct 11, 2007 | 16.74 | 17.17 | 16.74 | 16.78 | 2,751,445 | -0.06(-0.35%) |
Oct 10, 2007 | 17.00 | 17.71 | 16.82 | 16.84 | 3,270,679 | -0.36(-2.09%) |
Oct 09, 2007 | 17.11 | 17.20 | 17.01 | 17.20 | 3,560,115 | +0.20(+1.17%) |
Oct 08, 2007 | 17.12 | 17.12 | 16.83 | 17.00 | 1,901,358 | -0.04(-0.23%) |
Oct 05, 2007 | 16.83 | 17.16 | 16.81 | 17.04 | 2,914,984 | +0.35(+2.11%) |
Oct 04, 2007 | 16.71 | 16.83 | 16.63 | 16.69 | 1,834,797 | +0.09(+0.52%) |
Oct 03, 2007 | 16.65 | 16.76 | 16.55 | 16.60 | 2,849,025 | -0.18(-1.07%) |
Oct 02, 2007 | 16.65 | 16.81 | 16.63 | 16.78 | 4,182,054 | +0.18(+1.08%) |
Oct 01, 2007 | 16.33 | 16.67 | 16.26 | 16.60 | 5,241,761 | +0.35(+2.17%) |
Sep 28, 2007 | 16.11 | 16.30 | 16.11 | 16.25 | 4,124,378 | +0.01(+0.04%) |
Sep 27, 2007 | 16.22 | 16.30 | 16.16 | 16.24 | 4,037,788 | +0.15(+0.95%) |
Sep 26, 2007 | 16.06 | 16.30 | 16.06 | 16.09 | 3,430,658 | +0.05(+0.29%) |
Sep 25, 2007 | 15.70 | 16.10 | 15.58 | 16.04 | 3,769,887 | -0.01(-0.08%) |
Sep 24, 2007 | 16.20 | 16.28 | 16.05 | 16.06 | 2,722,529 | -0.21(-1.27%) |
Sep 21, 2007 | 16.17 | 16.48 | 16.10 | 16.26 | 4,828,390 | +0.11(+0.66%) |
Sep 20, 2007 | 16.51 | 16.51 | 16.14 | 16.16 | 2,448,153 | -0.31(-1.86%) |
Sep 19, 2007 | 16.39 | 16.61 | 16.28 | 16.46 | 4,739,240 | +0.17(+1.06%) |
Sep 18, 2007 | 15.86 | 16.30 | 15.84 | 16.29 | 3,744,739 | +0.57(+3.63%) |
Sep 17, 2007 | 15.74 | 15.78 | 15.59 | 15.72 | 1,339,889 | -0.11(-0.71%) |
Sep 14, 2007 | 15.88 | 15.90 | 15.64 | 15.83 | 1,614,031 | -0.05(-0.29%) |
Sep 13, 2007 | 15.94 | 16.00 | 15.76 | 15.88 | 2,479,927 | +0.00(+0.00%) |
Sep 12, 2007 | 16.00 | 16.08 | 15.82 | 15.88 | 3,630,742 | -0.16(-0.99%) |
Sep 11, 2007 | 15.98 | 16.18 | 15.85 | 16.04 | 2,897,967 | +0.06(+0.37%) |
Sep 10, 2007 | 16.07 | 16.16 | 15.68 | 15.98 | 2,488,210 | +0.01(+0.04%) |
Sep 07, 2007 | 16.00 | 16.22 | 15.87 | 15.97 | 2,105,318 | -0.25(-1.52%) |
Sep 06, 2007 | 16.46 | 16.96 | 16.12 | 16.22 | 1,742,936 | -0.25(-1.49%) |
Sep 05, 2007 | 16.39 | 16.54 | 16.22 | 16.46 | 3,673,359 | -0.11(-0.64%) |
Sep 04, 2007 | 16.25 | 16.64 | 16.17 | 16.57 | 2,568,475 | +0.32(+1.96%) |
Aug 31, 2007 | 16.43 | 16.50 | 16.12 | 16.25 | 2,946,608 | +0.05(+0.33%) |
Aug 30, 2007 | 16.42 | 16.38 | 16.05 | 16.20 | 2,437,461 | -0.23(-1.37%) |
Aug 29, 2007 | 15.88 | 16.46 | 15.80 | 16.42 | 2,347,408 | +0.66(+4.21%) |
Aug 28, 2007 | 16.50 | 16.53 | 15.73 | 15.76 | 2,925,676 | -0.79(-4.78%) |
Aug 27, 2007 | 16.78 | 16.92 | 16.53 | 16.55 | 2,111,322 | -0.25(-1.46%) |
Aug 24, 2007 | 16.60 | 16.81 | 16.40 | 16.79 | 2,069,718 | +0.22(+1.32%) |
Aug 23, 2007 | 16.63 | 16.73 | 16.49 | 16.57 | 4,104,199 | -0.05(-0.32%) |
Aug 22, 2007 | 16.65 | 16.71 | 16.49 | 16.63 | 4,316,231 | +0.14(+0.85%) |
Aug 21, 2007 | 16.42 | 16.65 | 16.24 | 16.49 | 2,299,068 | +0.07(+0.40%) |
Aug 20, 2007 | 16.46 | 16.58 | 16.03 | 16.42 | 3,434,823 | -0.08(-0.48%) |
Aug 17, 2007 | 16.22 | 16.61 | 15.70 | 16.50 | 4,690,900 | +0.60(+3.80%) |
Aug 16, 2007 | 15.82 | 16.36 | 15.15 | 15.90 | 4,665,752 | +0.07(+0.46%) |
Aug 15, 2007 | 15.89 | 16.52 | 15.69 | 15.82 | 5,703,627 | -0.06(-0.38%) |
Aug 14, 2007 | 16.16 | 16.38 | 15.83 | 15.88 | 4,472,544 | -0.05(-0.33%) |
Aug 13, 2007 | 15.85 | 16.76 | 15.90 | 15.94 | 3,436,028 | +0.09(+0.54%) |
Aug 10, 2007 | 15.37 | 16.14 | 15.08 | 15.85 | 3,538,425 | +0.39(+2.53%) |
Aug 09, 2007 | 16.08 | 15.90 | 14.62 | 15.46 | 7,071,605 | -0.62(-3.88%) |
Aug 08, 2007 | 16.61 | 16.70 | 15.39 | 16.08 | 8,246,797 | -0.48(-2.93%) |
Aug 07, 2007 | 17.01 | 17.08 | 16.38 | 16.57 | 6,780,318 | -0.44(-2.58%) |
Aug 06, 2007 | 15.88 | 17.05 | 15.78 | 17.01 | 6,364,114 | +1.08(+6.80%) |
Aug 03, 2007 | 16.11 | 16.93 | 15.88 | 15.92 | 5,784,716 | -1.00(-5.92%) |
Aug 02, 2007 | 16.70 | 17.40 | 16.37 | 16.93 | 6,867,088 | +1.00(+6.25%) |