Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.91 | 15.95 | 15.61 | 15.87 | 5,347,799 | +0.06(+0.36%) |
Oct 30, 2007 | 15.85 | 15.92 | 15.75 | 15.81 | 2,171,049 | -0.08(-0.49%) |
Oct 29, 2007 | 15.97 | 16.05 | 15.83 | 15.89 | 6,411,244 | +0.04(+0.26%) |
Oct 26, 2007 | 15.82 | 15.90 | 15.62 | 15.85 | 3,589,462 | +0.18(+1.13%) |
Oct 25, 2007 | 15.68 | 15.88 | 15.49 | 15.67 | 7,935,201 | +0.07(+0.48%) |
Oct 24, 2007 | 15.59 | 15.69 | 15.28 | 15.60 | 7,235,700 | -0.09(-0.58%) |
Oct 23, 2007 | 15.84 | 15.85 | 15.47 | 15.69 | 5,743,528 | -0.07(-0.47%) |
Oct 22, 2007 | 15.25 | 15.79 | 15.25 | 15.76 | 4,089,279 | +0.36(+2.33%) |
Oct 19, 2007 | 15.78 | 15.87 | 15.29 | 15.41 | 5,931,808 | -0.49(-3.06%) |
Oct 18, 2007 | 15.92 | 15.97 | 15.79 | 15.89 | 4,200,161 | -0.18(-1.10%) |
Oct 17, 2007 | 16.28 | 16.29 | 15.87 | 16.07 | 2,454,198 | +0.00(+0.03%) |
Oct 16, 2007 | 16.26 | 16.26 | 16.05 | 16.07 | 3,560,832 | -0.23(-1.42%) |
Oct 15, 2007 | 16.56 | 16.57 | 16.18 | 16.30 | 5,472,268 | -0.42(-2.49%) |
Oct 12, 2007 | 16.71 | 16.71 | 16.53 | 16.71 | 2,842,187 | -0.01(-0.05%) |
Oct 11, 2007 | 17.02 | 17.17 | 16.61 | 16.72 | 10,891,400 | +0.09(+0.57%) |
Oct 10, 2007 | 16.65 | 16.73 | 16.58 | 16.63 | 3,252,692 | -0.02(-0.15%) |
Oct 09, 2007 | 16.71 | 16.73 | 16.44 | 16.65 | 6,267,608 | -0.10(-0.61%) |
Oct 08, 2007 | 16.90 | 16.90 | 16.69 | 16.75 | 1,956,322 | -0.23(-1.38%) |
Oct 05, 2007 | 17.10 | 17.10 | 16.62 | 16.99 | 6,320,986 | +0.54(+3.26%) |
Oct 04, 2007 | 16.67 | 16.67 | 16.43 | 16.45 | 1,639,933 | -0.21(-1.24%) |
Oct 03, 2007 | 16.55 | 16.80 | 16.52 | 16.66 | 4,622,822 | +0.11(+0.67%) |
Oct 02, 2007 | 16.35 | 16.55 | 16.34 | 16.55 | 1,242,506 | +0.27(+1.64%) |
Oct 01, 2007 | 16.10 | 16.31 | 16.01 | 16.28 | 3,120,459 | +0.24(+1.50%) |
Sep 28, 2007 | 16.21 | 16.25 | 16.04 | 16.04 | 4,143,143 | -0.09(-0.54%) |
Sep 27, 2007 | 16.16 | 16.22 | 16.09 | 16.13 | 4,379,221 | +0.07(+0.46%) |
Sep 26, 2007 | 15.95 | 16.14 | 15.95 | 16.05 | 3,122,643 | +0.14(+0.88%) |
Sep 25, 2007 | 15.99 | 15.99 | 15.74 | 15.91 | 9,007,624 | -0.28(-1.71%) |
Sep 24, 2007 | 16.40 | 16.42 | 16.18 | 16.19 | 5,669,768 | -0.16(-0.96%) |
Sep 21, 2007 | 16.44 | 16.45 | 16.28 | 16.35 | 4,810,374 | -0.11(-0.65%) |
Sep 20, 2007 | 16.62 | 16.62 | 16.26 | 16.45 | 4,383,346 | -0.31(-1.87%) |
Sep 19, 2007 | 16.82 | 16.96 | 16.65 | 16.77 | 6,201,370 | +0.14(+0.82%) |
Sep 18, 2007 | 15.99 | 17.88 | 15.95 | 16.63 | 5,935,205 | +0.80(+5.02%) |
Sep 17, 2007 | 15.92 | 15.94 | 15.82 | 15.83 | 2,671,594 | -0.17(-1.06%) |
Sep 14, 2007 | 15.69 | 16.02 | 15.66 | 16.00 | 1,874,313 | +0.23(+1.44%) |
Sep 13, 2007 | 15.76 | 16.03 | 15.62 | 15.78 | 4,397,904 | +0.15(+0.98%) |
Sep 12, 2007 | 15.74 | 15.75 | 15.62 | 15.62 | 2,528,928 | -0.10(-0.63%) |
Sep 11, 2007 | 15.48 | 15.74 | 15.47 | 15.72 | 4,719,631 | +0.34(+2.20%) |
Sep 10, 2007 | 15.66 | 15.69 | 15.26 | 15.39 | 2,914,952 | -0.22(-1.43%) |
Sep 07, 2007 | 15.71 | 15.83 | 15.52 | 15.61 | 11,496,761 | -0.49(-3.02%) |
Sep 06, 2007 | 16.28 | 16.28 | 15.93 | 16.09 | 1,037,969 | +0.08(+0.49%) |
Sep 05, 2007 | 16.10 | 16.12 | 15.90 | 16.02 | 2,790,968 | -0.31(-1.92%) |
Sep 04, 2007 | 16.33 | 16.42 | 16.32 | 16.33 | 2,329,244 | +0.08(+0.51%) |
Aug 31, 2007 | 16.42 | 16.45 | 16.20 | 16.25 | 1,314,567 | +0.14(+0.84%) |
Aug 30, 2007 | 16.07 | 16.25 | 15.95 | 16.11 | 2,759,911 | -0.24(-1.49%) |
Aug 29, 2007 | 16.01 | 16.35 | 15.93 | 16.35 | 2,524,803 | +0.49(+3.06%) |
Aug 28, 2007 | 16.20 | 16.20 | 15.84 | 15.87 | 1,924,780 | -0.43(-2.66%) |
Aug 27, 2007 | 16.51 | 16.53 | 16.29 | 16.30 | 1,793,275 | -0.19(-1.15%) |
Aug 24, 2007 | 16.15 | 16.49 | 16.15 | 16.49 | 3,868,243 | +0.37(+2.28%) |
Aug 23, 2007 | 16.34 | 16.34 | 16.09 | 16.12 | 2,324,634 | -0.13(-0.79%) |
Aug 22, 2007 | 16.22 | 16.28 | 16.12 | 16.25 | 2,832,700 | +0.16(+0.97%) |
Aug 21, 2007 | 16.00 | 16.12 | 15.92 | 16.09 | 1,573,453 | +0.09(+0.59%) |
Aug 20, 2007 | 15.94 | 16.07 | 15.83 | 16.00 | 2,554,161 | +0.21(+1.36%) |
Aug 17, 2007 | 16.07 | 16.24 | 15.58 | 15.79 | 7,147,140 | +0.38(+2.46%) |
Aug 16, 2007 | 15.27 | 15.53 | 15.00 | 15.41 | 3,606,446 | +0.07(+0.43%) |
Aug 15, 2007 | 15.58 | 15.79 | 15.33 | 15.34 | 6,672,314 | -0.21(-1.38%) |
Aug 14, 2007 | 15.99 | 15.99 | 15.55 | 15.55 | 4,007,513 | -0.54(-3.33%) |
Aug 13, 2007 | 16.14 | 16.53 | 16.02 | 16.09 | 3,346,832 | +0.03(+0.18%) |
Aug 10, 2007 | 15.94 | 16.33 | 15.63 | 16.06 | 7,225,752 | -0.16(-0.97%) |
Aug 09, 2007 | 16.17 | 16.52 | 16.07 | 16.22 | 6,345,007 | -0.37(-2.21%) |
Aug 08, 2007 | 16.48 | 16.73 | 16.40 | 16.59 | 10,306,178 | +0.14(+0.83%) |
Aug 07, 2007 | 16.08 | 16.50 | 16.08 | 16.45 | 8,658,965 | +0.72(+4.56%) |
Aug 06, 2007 | 15.89 | 15.89 | 15.60 | 15.73 | 1,043,792 | -0.84(-5.10%) |
Aug 03, 2007 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 16.51 | 16.61 | 16.37 | 16.58 | 1,545,065 | +0.14(+0.83%) |