Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.06 | 17.13 | 16.73 | 17.00 | 28,018,614 | +0.46(+2.80%) |
Oct 30, 2007 | 16.56 | 16.64 | 16.44 | 16.54 | 12,367,740 | -0.13(-0.76%) |
Oct 29, 2007 | 16.66 | 16.83 | 16.57 | 16.66 | 17,547,358 | +0.12(+0.72%) |
Oct 26, 2007 | 16.34 | 16.88 | 16.04 | 16.55 | 28,317,402 | +0.36(+2.25%) |
Oct 25, 2007 | 16.36 | 16.36 | 15.49 | 16.18 | 40,636,132 | -0.07(-0.43%) |
Oct 24, 2007 | 16.52 | 16.80 | 15.78 | 16.25 | 67,055,224 | -1.08(-6.22%) |
Oct 23, 2007 | 17.46 | 17.67 | 17.20 | 17.33 | 20,582,912 | +0.06(+0.32%) |
Oct 22, 2007 | 17.18 | 17.34 | 16.99 | 17.27 | 14,684,826 | -0.01(-0.04%) |
Oct 19, 2007 | 17.73 | 17.83 | 17.27 | 17.28 | 22,915,250 | -0.58(-3.25%) |
Oct 18, 2007 | 17.82 | 17.94 | 17.70 | 17.86 | 10,663,262 | +0.03(+0.16%) |
Oct 17, 2007 | 18.00 | 18.07 | 17.56 | 17.83 | 12,830,290 | +0.13(+0.71%) |
Oct 16, 2007 | 17.83 | 17.89 | 17.56 | 17.71 | 13,944,144 | -0.25(-1.37%) |
Oct 15, 2007 | 18.21 | 18.39 | 17.72 | 17.95 | 15,602,887 | -0.32(-1.73%) |
Oct 12, 2007 | 18.29 | 18.46 | 18.07 | 18.27 | 15,969,269 | -0.08(-0.42%) |
Oct 11, 2007 | 18.56 | 18.77 | 18.14 | 18.35 | 19,187,620 | -0.07(-0.38%) |
Oct 10, 2007 | 18.42 | 18.71 | 18.30 | 18.42 | 13,621,586 | +0.00(+0.00%) |
Oct 09, 2007 | 18.22 | 18.66 | 18.08 | 18.42 | 14,863,984 | +0.30(+1.66%) |
Oct 08, 2007 | 18.11 | 18.31 | 17.90 | 18.11 | 10,885,104 | -0.11(-0.58%) |
Oct 05, 2007 | 17.85 | 18.25 | 17.79 | 18.22 | 18,071,014 | +0.57(+3.26%) |
Oct 04, 2007 | 17.74 | 17.74 | 17.47 | 17.65 | 12,660,717 | -0.06(-0.36%) |
Oct 03, 2007 | 17.79 | 17.81 | 17.51 | 17.71 | 19,993,760 | -0.10(-0.55%) |
Oct 02, 2007 | 17.55 | 18.04 | 17.55 | 17.81 | 19,530,532 | +0.23(+1.32%) |
Oct 01, 2007 | 17.34 | 17.74 | 17.27 | 17.58 | 15,432,722 | +0.31(+1.78%) |
Sep 28, 2007 | 17.40 | 17.43 | 17.20 | 17.27 | 16,482,143 | -0.18(-1.00%) |
Sep 27, 2007 | 16.91 | 17.48 | 16.88 | 17.44 | 20,711,390 | +0.52(+3.06%) |
Sep 26, 2007 | 17.02 | 17.16 | 16.85 | 16.92 | 19,754,412 | +0.05(+0.29%) |
Sep 25, 2007 | 16.80 | 16.90 | 16.64 | 16.88 | 12,279,114 | +0.01(+0.08%) |
Sep 24, 2007 | 16.81 | 17.01 | 16.74 | 16.86 | 16,699,644 | +0.07(+0.42%) |
Sep 21, 2007 | 16.82 | 16.92 | 16.60 | 16.79 | 25,573,000 | +0.08(+0.50%) |
Sep 20, 2007 | 16.92 | 16.95 | 16.55 | 16.71 | 25,592,200 | -0.12(-0.71%) |
Sep 19, 2007 | 17.40 | 17.49 | 16.55 | 16.83 | 38,329,096 | +0.00(+0.00%) |
Sep 18, 2007 | 16.66 | 16.90 | 16.46 | 16.83 | 30,720,834 | +0.43(+2.61%) |
Sep 17, 2007 | 16.65 | 16.73 | 16.22 | 16.40 | 16,804,370 | -0.22(-1.35%) |
Sep 14, 2007 | 16.71 | 16.84 | 16.40 | 16.62 | 21,064,840 | -0.25(-1.45%) |
Sep 13, 2007 | 17.61 | 17.67 | 16.80 | 16.87 | 28,626,942 | -0.67(-3.83%) |
Sep 12, 2007 | 17.55 | 17.91 | 17.51 | 17.54 | 16,112,095 | -0.10(-0.56%) |
Sep 11, 2007 | 17.53 | 17.73 | 17.48 | 17.64 | 13,417,158 | +0.19(+1.08%) |
Sep 10, 2007 | 17.65 | 17.75 | 17.30 | 17.45 | 19,649,862 | +0.14(+0.81%) |
Sep 07, 2007 | 17.30 | 17.67 | 17.13 | 17.31 | 23,332,524 | -0.33(-1.87%) |
Sep 06, 2007 | 17.04 | 17.67 | 16.90 | 17.64 | 32,492,000 | +0.74(+4.35%) |
Sep 05, 2007 | 16.73 | 17.08 | 16.64 | 16.90 | 21,869,994 | -0.01(-0.08%) |
Sep 04, 2007 | 16.39 | 17.30 | 16.38 | 16.92 | 23,863,346 | +0.55(+3.34%) |
Aug 31, 2007 | 16.52 | 16.55 | 16.14 | 16.37 | 16,753,781 | +0.12(+0.73%) |
Aug 30, 2007 | 16.34 | 16.64 | 16.13 | 16.25 | 18,652,286 | -0.34(-2.07%) |
Aug 29, 2007 | 16.17 | 16.61 | 16.15 | 16.59 | 12,829,434 | +0.53(+3.27%) |
Aug 28, 2007 | 16.40 | 16.45 | 16.05 | 16.07 | 14,812,592 | -0.46(-2.76%) |
Aug 27, 2007 | 16.73 | 16.80 | 16.43 | 16.52 | 12,886,480 | -0.27(-1.59%) |
Aug 24, 2007 | 16.36 | 16.81 | 16.26 | 16.79 | 14,572,798 | +0.41(+2.48%) |
Aug 23, 2007 | 16.66 | 16.67 | 16.27 | 16.38 | 13,661,698 | -0.15(-0.89%) |
Aug 22, 2007 | 16.59 | 16.71 | 16.39 | 16.53 | 18,530,658 | +0.17(+1.03%) |
Aug 21, 2007 | 16.29 | 16.55 | 16.17 | 16.36 | 16,067,413 | -0.17(-1.02%) |
Aug 20, 2007 | 16.27 | 16.71 | 16.10 | 16.53 | 20,229,306 | +0.42(+2.61%) |
Aug 17, 2007 | 16.18 | 16.33 | 15.77 | 16.11 | 26,799,056 | +0.38(+2.40%) |
Aug 16, 2007 | 15.90 | 16.06 | 15.04 | 15.73 | 34,347,108 | -0.33(-2.05%) |
Aug 15, 2007 | 16.34 | 16.46 | 16.00 | 16.06 | 19,842,702 | -0.28(-1.71%) |
Aug 14, 2007 | 16.76 | 16.80 | 16.34 | 16.34 | 18,745,648 | -0.25(-1.48%) |
Aug 13, 2007 | 16.88 | 17.02 | 16.52 | 16.59 | 19,404,892 | +0.16(+0.98%) |
Aug 10, 2007 | 16.36 | 16.78 | 15.78 | 16.43 | 31,165,516 | -0.10(-0.59%) |
Aug 09, 2007 | 16.59 | 16.81 | 16.17 | 16.52 | 26,486,564 | -0.31(-1.83%) |
Aug 08, 2007 | 16.40 | 16.83 | 16.40 | 16.83 | 29,273,150 | +0.60(+3.67%) |
Aug 07, 2007 | 16.25 | 16.55 | 15.91 | 16.24 | 26,941,524 | -0.13(-0.77%) |
Aug 06, 2007 | 16.59 | 16.70 | 15.72 | 16.36 | 38,939,408 | -0.22(-1.35%) |
Aug 03, 2007 | 16.66 | 16.87 | 16.53 | 16.59 | 20,491,690 | -0.28(-1.66%) |
Aug 02, 2007 | 17.09 | 17.19 | 16.67 | 16.87 | 23,836,736 | -0.10(-0.58%) |