Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.69 | 20.16 | 19.55 | 19.96 | 4,497,213 | +0.42(+2.16%) |
Oct 30, 2007 | 19.88 | 19.88 | 19.49 | 19.54 | 5,265,694 | -0.39(-1.98%) |
Oct 29, 2007 | 19.88 | 20.15 | 19.68 | 19.94 | 3,047,819 | +0.26(+1.32%) |
Oct 26, 2007 | 19.51 | 19.78 | 19.34 | 19.68 | 3,158,527 | +0.28(+1.45%) |
Oct 25, 2007 | 19.23 | 19.48 | 19.09 | 19.40 | 4,357,254 | +0.23(+1.18%) |
Oct 24, 2007 | 19.13 | 19.24 | 18.81 | 19.17 | 4,760,840 | -0.03(-0.14%) |
Oct 23, 2007 | 19.06 | 19.22 | 18.84 | 19.20 | 3,477,879 | +0.17(+0.91%) |
Oct 22, 2007 | 18.85 | 19.11 | 18.66 | 19.02 | 4,350,404 | +0.06(+0.34%) |
Oct 19, 2007 | 19.45 | 19.54 | 18.91 | 18.96 | 6,063,425 | -0.49(-2.50%) |
Oct 18, 2007 | 19.00 | 19.66 | 18.94 | 19.45 | 5,476,188 | +0.39(+2.07%) |
Oct 17, 2007 | 19.05 | 19.26 | 18.86 | 19.05 | 5,089,634 | +0.19(+1.00%) |
Oct 16, 2007 | 19.05 | 19.09 | 18.72 | 18.86 | 3,606,916 | -0.20(-1.05%) |
Oct 15, 2007 | 19.17 | 19.38 | 18.85 | 19.06 | 6,168,580 | -0.21(-1.09%) |
Oct 12, 2007 | 19.64 | 19.68 | 19.19 | 19.27 | 4,106,038 | -0.24(-1.22%) |
Oct 11, 2007 | 19.58 | 19.70 | 19.23 | 19.51 | 6,965,015 | -0.03(-0.17%) |
Oct 10, 2007 | 19.34 | 19.79 | 19.33 | 19.54 | 9,164,748 | -0.48(-2.37%) |
Oct 09, 2007 | 19.74 | 20.08 | 19.60 | 20.02 | 6,562,169 | +0.35(+1.76%) |
Oct 08, 2007 | 19.69 | 19.72 | 19.58 | 19.67 | 3,175,274 | -0.01(-0.03%) |
Oct 05, 2007 | 19.39 | 19.72 | 19.36 | 19.68 | 9,664,047 | +0.44(+2.27%) |
Oct 04, 2007 | 19.41 | 19.43 | 19.16 | 19.24 | 2,107,721 | -0.10(-0.50%) |
Oct 03, 2007 | 19.41 | 19.51 | 19.30 | 19.34 | 3,637,648 | -0.12(-0.64%) |
Oct 02, 2007 | 19.46 | 19.52 | 19.36 | 19.46 | 7,006,115 | +0.02(+0.08%) |
Oct 01, 2007 | 19.42 | 19.52 | 18.95 | 19.45 | 6,486,132 | +0.07(+0.36%) |
Sep 28, 2007 | 19.36 | 19.43 | 19.17 | 19.38 | 4,886,730 | -0.03(-0.14%) |
Sep 27, 2007 | 19.43 | 19.49 | 19.24 | 19.40 | 6,205,236 | +0.01(+0.03%) |
Sep 26, 2007 | 19.41 | 19.47 | 19.31 | 19.40 | 5,767,215 | +0.07(+0.36%) |
Sep 25, 2007 | 19.20 | 19.40 | 19.16 | 19.33 | 6,178,577 | +0.10(+0.53%) |
Sep 24, 2007 | 19.37 | 19.48 | 19.18 | 19.22 | 5,480,261 | -0.15(-0.75%) |
Sep 21, 2007 | 19.46 | 19.54 | 19.31 | 19.37 | 7,588,353 | +0.05(+0.25%) |
Sep 20, 2007 | 19.46 | 19.51 | 19.23 | 19.32 | 5,738,149 | -0.13(-0.69%) |
Sep 19, 2007 | 19.25 | 19.66 | 19.25 | 19.46 | 11,275,829 | +0.21(+1.07%) |
Sep 18, 2007 | 18.74 | 19.25 | 18.69 | 19.25 | 5,637,253 | +0.51(+2.74%) |
Sep 17, 2007 | 18.84 | 18.89 | 18.70 | 18.74 | 3,603,769 | -0.12(-0.66%) |
Sep 14, 2007 | 18.83 | 18.95 | 18.74 | 18.86 | 4,969,854 | +0.03(+0.17%) |
Sep 13, 2007 | 18.91 | 18.98 | 18.75 | 18.83 | 5,665,250 | +0.11(+0.58%) |
Sep 12, 2007 | 18.64 | 18.84 | 18.53 | 18.72 | 4,972,816 | +0.02(+0.09%) |
Sep 11, 2007 | 18.60 | 18.73 | 18.45 | 18.71 | 4,576,449 | +0.11(+0.58%) |
Sep 10, 2007 | 18.96 | 18.97 | 18.33 | 18.60 | 10,113,546 | -0.34(-1.80%) |
Sep 07, 2007 | 18.97 | 18.99 | 18.66 | 18.94 | 11,594,968 | -0.29(-1.52%) |
Sep 06, 2007 | 19.17 | 19.32 | 19.08 | 19.23 | 4,408,905 | +0.06(+0.31%) |
Sep 05, 2007 | 19.11 | 19.25 | 18.92 | 19.17 | 6,804,506 | +0.02(+0.08%) |
Sep 04, 2007 | 19.00 | 19.25 | 18.81 | 19.15 | 4,891,913 | +0.19(+1.00%) |
Aug 31, 2007 | 18.88 | 19.15 | 18.63 | 18.96 | 5,138,323 | +0.19(+1.01%) |
Aug 30, 2007 | 18.58 | 18.79 | 18.40 | 18.78 | 4,646,059 | +0.19(+1.05%) |
Aug 29, 2007 | 18.37 | 18.64 | 18.32 | 18.58 | 4,742,883 | +0.32(+1.78%) |
Aug 28, 2007 | 18.50 | 18.62 | 18.21 | 18.26 | 6,738,044 | -0.30(-1.60%) |
Aug 27, 2007 | 18.60 | 18.82 | 18.50 | 18.55 | 4,942,824 | -0.03(-0.15%) |
Aug 24, 2007 | 18.25 | 18.62 | 18.14 | 18.58 | 5,378,069 | +0.25(+1.36%) |
Aug 23, 2007 | 18.27 | 18.71 | 18.21 | 18.33 | 6,939,837 | +0.06(+0.35%) |
Aug 22, 2007 | 17.88 | 18.51 | 17.83 | 18.27 | 9,560,003 | +0.55(+3.08%) |
Aug 21, 2007 | 17.68 | 17.84 | 17.49 | 17.72 | 7,576,690 | +0.04(+0.21%) |
Aug 20, 2007 | 17.45 | 17.84 | 17.45 | 17.68 | 9,275,669 | -0.18(-1.00%) |
Aug 17, 2007 | 18.00 | 18.21 | 17.58 | 17.86 | 8,951,310 | +0.41(+2.32%) |
Aug 16, 2007 | 17.22 | 17.68 | 16.77 | 17.46 | 14,434,955 | +0.24(+1.38%) |
Aug 15, 2007 | 17.72 | 17.85 | 17.16 | 17.22 | 10,075,441 | -0.50(-2.80%) |
Aug 14, 2007 | 18.08 | 18.14 | 17.37 | 17.72 | 14,286,333 | -0.30(-1.65%) |
Aug 13, 2007 | 18.08 | 18.38 | 17.86 | 18.01 | 9,484,099 | -0.21(-1.13%) |
Aug 10, 2007 | 18.14 | 18.50 | 17.89 | 18.22 | 11,342,019 | +0.04(+0.24%) |
Aug 09, 2007 | 19.12 | 19.21 | 18.17 | 18.18 | 10,239,145 | -0.95(-4.94%) |
Aug 08, 2007 | 18.92 | 19.16 | 18.78 | 19.12 | 10,353,495 | +0.36(+1.93%) |
Aug 07, 2007 | 18.64 | 18.89 | 18.22 | 18.76 | 10,404,860 | +0.12(+0.67%) |
Aug 06, 2007 | 18.84 | 19.08 | 18.39 | 18.64 | 10,246,865 | -0.27(-1.43%) |
Aug 03, 2007 | 18.91 | 19.22 | 18.81 | 18.91 | 10,346,207 | -0.32(-1.66%) |
Aug 02, 2007 | 20.04 | 20.04 | 19.04 | 19.22 | 14,543,279 | -0.70(-3.52%) |