Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.80 | 18.01 | 17.77 | 17.95 | 6,677,122 | +0.19(+1.05%) |
Oct 30, 2007 | 17.79 | 17.88 | 17.67 | 17.77 | 4,298,154 | -0.03(-0.16%) |
Oct 29, 2007 | 17.94 | 17.94 | 17.75 | 17.80 | 5,501,303 | -0.16(-0.87%) |
Oct 26, 2007 | 17.90 | 17.99 | 17.82 | 17.95 | 9,213,638 | +0.23(+1.32%) |
Oct 25, 2007 | 17.48 | 17.77 | 17.44 | 17.72 | 7,665,813 | +0.28(+1.61%) |
Oct 24, 2007 | 17.45 | 17.52 | 17.27 | 17.44 | 6,172,648 | -0.02(-0.11%) |
Oct 23, 2007 | 17.60 | 17.66 | 17.41 | 17.46 | 6,473,596 | -0.05(-0.30%) |
Oct 22, 2007 | 17.54 | 17.68 | 17.39 | 17.51 | 7,234,326 | -0.14(-0.79%) |
Oct 19, 2007 | 17.92 | 17.98 | 17.63 | 17.65 | 6,496,103 | -0.31(-1.71%) |
Oct 18, 2007 | 17.92 | 18.00 | 17.77 | 17.96 | 6,548,512 | -0.01(-0.07%) |
Oct 17, 2007 | 18.20 | 18.20 | 17.89 | 17.97 | 9,149,654 | -0.16(-0.87%) |
Oct 16, 2007 | 18.13 | 18.23 | 18.05 | 18.13 | 6,673,264 | -0.06(-0.31%) |
Oct 15, 2007 | 18.19 | 18.29 | 18.11 | 18.19 | 6,401,896 | +0.00(+0.00%) |
Oct 12, 2007 | 17.92 | 18.20 | 17.90 | 18.19 | 5,285,238 | +0.18(+1.02%) |
Oct 11, 2007 | 18.22 | 18.22 | 17.96 | 18.00 | 10,568,241 | -0.14(-0.79%) |
Oct 10, 2007 | 18.08 | 18.19 | 18.06 | 18.14 | 5,799,036 | -0.01(-0.03%) |
Oct 09, 2007 | 17.90 | 18.17 | 17.86 | 18.15 | 6,840,136 | +0.31(+1.74%) |
Oct 08, 2007 | 17.83 | 17.92 | 17.80 | 17.84 | 3,109,795 | -0.05(-0.28%) |
Oct 05, 2007 | 17.86 | 17.95 | 17.76 | 17.89 | 4,866,611 | +0.01(+0.03%) |
Oct 04, 2007 | 18.04 | 18.05 | 17.82 | 17.88 | 7,817,252 | -0.09(-0.52%) |
Oct 03, 2007 | 18.04 | 18.09 | 17.90 | 17.98 | 6,012,850 | -0.08(-0.45%) |
Oct 02, 2007 | 18.15 | 18.19 | 18.00 | 18.06 | 8,726,848 | -0.05(-0.29%) |
Oct 01, 2007 | 18.08 | 18.24 | 18.04 | 18.11 | 5,625,090 | +0.07(+0.38%) |
Sep 28, 2007 | 18.04 | 18.12 | 17.96 | 18.04 | 7,165,198 | -0.08(-0.45%) |
Sep 27, 2007 | 18.11 | 18.18 | 18.03 | 18.12 | 5,173,990 | -0.04(-0.22%) |
Sep 26, 2007 | 18.03 | 18.22 | 17.99 | 18.16 | 5,773,635 | +0.22(+1.21%) |
Sep 25, 2007 | 17.94 | 18.07 | 17.87 | 17.95 | 5,749,199 | -0.06(-0.31%) |
Sep 24, 2007 | 18.20 | 18.20 | 18.00 | 18.00 | 7,460,037 | -0.19(-1.04%) |
Sep 21, 2007 | 18.46 | 18.46 | 18.07 | 18.19 | 12,442,398 | -0.14(-0.78%) |
Sep 20, 2007 | 18.46 | 18.56 | 18.32 | 18.33 | 6,366,850 | +0.03(+0.17%) |
Sep 19, 2007 | 18.44 | 18.52 | 18.04 | 18.30 | 10,007,678 | +0.06(+0.31%) |
Sep 18, 2007 | 18.02 | 18.29 | 17.96 | 18.25 | 6,949,454 | +0.27(+1.51%) |
Sep 17, 2007 | 17.77 | 18.05 | 17.77 | 17.98 | 4,928,666 | +0.04(+0.23%) |
Sep 14, 2007 | 18.05 | 18.22 | 17.91 | 17.94 | 3,889,495 | -0.19(-1.03%) |
Sep 13, 2007 | 18.41 | 18.42 | 18.08 | 18.12 | 6,317,335 | -0.25(-1.39%) |
Sep 12, 2007 | 17.86 | 18.40 | 17.83 | 18.38 | 12,230,834 | +0.50(+2.80%) |
Sep 11, 2007 | 18.04 | 18.09 | 17.79 | 17.88 | 6,739,177 | -0.15(-0.81%) |
Sep 10, 2007 | 18.11 | 18.17 | 17.95 | 18.02 | 5,510,949 | -0.01(-0.07%) |
Sep 07, 2007 | 17.76 | 18.14 | 17.74 | 18.04 | 9,105,605 | +0.10(+0.54%) |
Sep 06, 2007 | 17.85 | 18.04 | 17.71 | 17.94 | 8,778,935 | +0.44(+2.54%) |
Sep 05, 2007 | 17.53 | 17.63 | 17.46 | 17.49 | 6,516,182 | -0.14(-0.81%) |
Sep 04, 2007 | 17.43 | 17.71 | 17.40 | 17.64 | 6,561,051 | +0.26(+1.49%) |
Aug 31, 2007 | 17.46 | 17.52 | 17.35 | 17.38 | 6,005,777 | -0.01(-0.04%) |
Aug 30, 2007 | 17.45 | 17.56 | 17.35 | 17.39 | 5,079,783 | -0.20(-1.13%) |
Aug 29, 2007 | 17.54 | 17.58 | 17.33 | 17.58 | 5,001,331 | +0.12(+0.68%) |
Aug 28, 2007 | 17.80 | 17.84 | 17.46 | 17.47 | 5,142,159 | -0.37(-2.06%) |
Aug 27, 2007 | 17.98 | 18.02 | 17.77 | 17.83 | 5,004,546 | +0.01(+0.05%) |
Aug 24, 2007 | 17.60 | 17.96 | 17.56 | 17.82 | 5,358,867 | +0.16(+0.90%) |
Aug 23, 2007 | 17.80 | 17.82 | 17.58 | 17.67 | 4,676,911 | +0.02(+0.11%) |
Aug 22, 2007 | 17.45 | 17.69 | 17.41 | 17.65 | 7,652,766 | +0.30(+1.72%) |
Aug 21, 2007 | 17.16 | 17.48 | 17.16 | 17.35 | 5,797,107 | +0.08(+0.47%) |
Aug 20, 2007 | 17.39 | 17.49 | 17.25 | 17.27 | 5,066,279 | -0.08(-0.48%) |
Aug 17, 2007 | 17.67 | 17.73 | 17.19 | 17.35 | 8,896,292 | +0.08(+0.47%) |
Aug 16, 2007 | 17.32 | 17.39 | 16.97 | 17.27 | 9,826,144 | +0.02(+0.09%) |
Aug 15, 2007 | 17.43 | 17.57 | 17.20 | 17.26 | 6,647,333 | -0.16(-0.93%) |
Aug 14, 2007 | 17.34 | 17.60 | 17.29 | 17.42 | 11,578,459 | +0.18(+1.05%) |
Aug 13, 2007 | 17.32 | 17.46 | 17.21 | 17.24 | 12,241,445 | +0.02(+0.14%) |
Aug 10, 2007 | 16.94 | 17.32 | 16.85 | 17.21 | 20,329,100 | +0.16(+0.91%) |
Aug 09, 2007 | 17.54 | 17.80 | 17.04 | 17.06 | 12,983,204 | -0.65(-3.65%) |
Aug 08, 2007 | 17.78 | 17.94 | 17.58 | 17.70 | 12,337,581 | -0.15(-0.82%) |
Aug 07, 2007 | 17.78 | 18.03 | 17.65 | 17.85 | 8,355,486 | -0.02(-0.09%) |
Aug 06, 2007 | 17.36 | 17.87 | 17.32 | 17.86 | 9,279,229 | +0.45(+2.57%) |
Aug 03, 2007 | 17.48 | 17.49 | 17.40 | 17.42 | 9,354,145 | -0.03(-0.16%) |
Aug 02, 2007 | 17.50 | 17.54 | 17.37 | 17.45 | 4,827,385 | -0.00(-0.02%) |