Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.66 | 16.44 | 15.66 | 16.24 | 7,194,796 | +0.60(+3.85%) |
Oct 30, 2007 | 15.97 | 15.97 | 15.62 | 15.64 | 4,687,952 | -0.42(-2.59%) |
Oct 29, 2007 | 16.13 | 16.25 | 15.87 | 16.06 | 4,620,219 | +0.06(+0.36%) |
Oct 26, 2007 | 16.54 | 16.72 | 15.95 | 16.00 | 5,912,945 | -0.37(-2.24%) |
Oct 25, 2007 | 16.89 | 16.90 | 16.17 | 16.37 | 5,904,721 | -0.35(-2.10%) |
Oct 24, 2007 | 17.08 | 17.10 | 16.54 | 16.72 | 6,594,969 | -0.38(-2.24%) |
Oct 23, 2007 | 17.18 | 17.30 | 17.08 | 17.10 | 4,642,808 | -0.07(-0.38%) |
Oct 22, 2007 | 17.07 | 17.37 | 16.98 | 17.16 | 4,175,734 | -0.02(-0.14%) |
Oct 19, 2007 | 17.72 | 18.03 | 17.19 | 17.19 | 5,500,063 | -0.83(-4.61%) |
Oct 18, 2007 | 17.81 | 18.05 | 17.73 | 18.02 | 2,960,186 | +0.16(+0.91%) |
Oct 17, 2007 | 17.83 | 17.94 | 17.62 | 17.86 | 3,277,401 | +0.03(+0.18%) |
Oct 16, 2007 | 17.73 | 17.90 | 17.53 | 17.82 | 2,863,586 | +0.20(+1.11%) |
Oct 15, 2007 | 17.71 | 17.98 | 17.54 | 17.63 | 3,005,761 | -0.07(-0.37%) |
Oct 12, 2007 | 17.99 | 18.00 | 17.63 | 17.69 | 3,500,181 | -0.17(-0.96%) |
Oct 11, 2007 | 18.00 | 18.28 | 17.66 | 17.86 | 4,294,031 | -0.09(-0.50%) |
Oct 10, 2007 | 17.93 | 18.03 | 17.68 | 17.95 | 4,759,337 | -0.03(-0.18%) |
Oct 09, 2007 | 17.44 | 17.99 | 17.42 | 17.99 | 4,904,130 | +0.46(+2.65%) |
Oct 08, 2007 | 17.80 | 17.80 | 17.39 | 17.52 | 3,681,753 | -0.41(-2.27%) |
Oct 05, 2007 | 18.13 | 18.17 | 17.80 | 17.93 | 5,338,601 | -0.33(-1.78%) |
Oct 04, 2007 | 18.34 | 18.52 | 18.17 | 18.25 | 3,702,994 | -0.13(-0.71%) |
Oct 03, 2007 | 18.86 | 18.86 | 18.33 | 18.39 | 4,080,514 | -0.50(-2.63%) |
Oct 02, 2007 | 18.76 | 18.91 | 18.48 | 18.88 | 4,192,472 | +0.15(+0.83%) |
Oct 01, 2007 | 18.50 | 18.74 | 18.46 | 18.73 | 3,557,064 | +0.34(+1.86%) |
Sep 28, 2007 | 18.63 | 18.73 | 18.25 | 18.39 | 3,216,530 | -0.15(-0.83%) |
Sep 27, 2007 | 18.49 | 18.61 | 18.27 | 18.54 | 2,803,803 | +0.19(+1.02%) |
Sep 26, 2007 | 18.61 | 18.82 | 18.11 | 18.35 | 3,823,237 | -0.33(-1.74%) |
Sep 25, 2007 | 18.43 | 18.68 | 18.15 | 18.68 | 5,261,537 | +0.05(+0.26%) |
Sep 24, 2007 | 18.55 | 18.72 | 18.34 | 18.63 | 4,425,325 | +0.11(+0.62%) |
Sep 21, 2007 | 18.35 | 18.57 | 18.28 | 18.52 | 4,849,633 | +0.19(+1.02%) |
Sep 20, 2007 | 18.41 | 18.57 | 18.20 | 18.33 | 3,835,196 | -0.08(-0.44%) |
Sep 19, 2007 | 18.33 | 18.65 | 18.30 | 18.41 | 4,697,627 | +0.02(+0.13%) |
Sep 18, 2007 | 18.14 | 18.41 | 17.82 | 18.39 | 4,163,653 | +0.33(+1.85%) |
Sep 17, 2007 | 18.25 | 18.37 | 17.95 | 18.05 | 3,226,201 | -0.24(-1.34%) |
Sep 14, 2007 | 18.14 | 18.39 | 18.02 | 18.30 | 2,714,470 | +0.14(+0.76%) |
Sep 13, 2007 | 18.69 | 18.78 | 18.15 | 18.16 | 4,437,225 | -0.43(-2.32%) |
Sep 12, 2007 | 18.48 | 18.74 | 18.41 | 18.59 | 4,995,983 | -0.04(-0.22%) |
Sep 11, 2007 | 18.12 | 18.71 | 18.04 | 18.63 | 6,201,903 | +0.60(+3.34%) |
Sep 10, 2007 | 17.92 | 18.10 | 17.68 | 18.03 | 4,367,649 | +0.15(+0.82%) |
Sep 07, 2007 | 18.16 | 18.16 | 17.62 | 17.88 | 3,517,919 | +0.01(+0.05%) |
Sep 06, 2007 | 17.88 | 18.07 | 17.74 | 17.87 | 3,958,644 | +0.13(+0.73%) |
Sep 05, 2007 | 17.92 | 17.92 | 17.53 | 17.74 | 5,030,142 | -0.40(-2.20%) |
Sep 04, 2007 | 17.55 | 18.34 | 17.50 | 18.14 | 3,878,305 | +0.65(+3.73%) |
Aug 31, 2007 | 17.68 | 17.93 | 17.47 | 17.49 | 4,399,080 | -0.01(-0.05%) |
Aug 30, 2007 | 17.36 | 17.53 | 17.25 | 17.50 | 3,291,688 | -0.03(-0.19%) |
Aug 29, 2007 | 17.12 | 17.64 | 17.02 | 17.53 | 3,339,805 | +0.52(+3.06%) |
Aug 28, 2007 | 17.35 | 17.37 | 16.98 | 17.01 | 2,958,790 | -0.36(-2.06%) |
Aug 27, 2007 | 17.60 | 17.67 | 17.25 | 17.37 | 3,719,670 | -0.29(-1.62%) |
Aug 24, 2007 | 17.32 | 17.74 | 17.27 | 17.65 | 4,282,342 | +0.37(+2.17%) |
Aug 23, 2007 | 17.18 | 17.40 | 17.11 | 17.28 | 4,604,181 | +0.11(+0.66%) |
Aug 22, 2007 | 17.40 | 17.40 | 17.11 | 17.16 | 4,930,840 | -0.05(-0.28%) |
Aug 21, 2007 | 17.61 | 17.93 | 17.19 | 17.21 | 4,792,168 | -0.60(-3.38%) |
Aug 20, 2007 | 17.87 | 18.03 | 17.42 | 17.82 | 4,866,428 | -0.25(-1.40%) |
Aug 17, 2007 | 18.00 | 18.40 | 17.72 | 18.07 | 4,345,219 | +0.20(+1.09%) |
Aug 16, 2007 | 17.67 | 18.10 | 17.20 | 17.87 | 6,935,750 | +0.01(+0.05%) |
Aug 15, 2007 | 18.43 | 18.50 | 17.79 | 17.86 | 4,661,282 | -0.42(-2.32%) |
Aug 14, 2007 | 18.38 | 18.64 | 18.09 | 18.29 | 4,107,675 | -0.18(-0.97%) |
Aug 13, 2007 | 18.55 | 18.92 | 18.46 | 18.47 | 5,263,789 | +0.25(+1.39%) |
Aug 10, 2007 | 17.31 | 18.38 | 17.07 | 18.21 | 6,795,864 | +0.79(+4.54%) |
Aug 09, 2007 | 17.51 | 18.08 | 17.32 | 17.42 | 8,230,083 | -0.84(-4.59%) |
Aug 08, 2007 | 18.25 | 18.47 | 17.86 | 18.26 | 10,605,609 | +0.00(+0.00%) |
Aug 07, 2007 | 17.73 | 18.66 | 17.61 | 18.26 | 10,187,466 | +0.51(+2.84%) |
Aug 06, 2007 | 17.71 | 17.78 | 16.94 | 17.76 | 8,913,423 | +0.11(+0.65%) |
Aug 03, 2007 | 17.64 | 18.74 | 17.55 | 17.64 | 7,871,356 | -0.90(-4.87%) |
Aug 02, 2007 | 18.59 | 19.05 | 18.15 | 18.55 | 10,586,751 | +0.35(+1.92%) |