Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.02 | 19.05 | 18.77 | 19.01 | 18,119,174 | -0.01(-0.06%) |
Oct 30, 2007 | 18.88 | 19.05 | 18.84 | 19.02 | 18,142,162 | +0.07(+0.37%) |
Oct 29, 2007 | 18.84 | 18.99 | 18.84 | 18.95 | 11,230,124 | +0.13(+0.70%) |
Oct 26, 2007 | 18.89 | 18.91 | 18.75 | 18.82 | 16,333,837 | +0.07(+0.37%) |
Oct 25, 2007 | 18.40 | 18.82 | 18.33 | 18.75 | 22,885,532 | +0.35(+1.91%) |
Oct 24, 2007 | 18.10 | 18.43 | 17.87 | 18.40 | 23,748,460 | +0.36(+2.01%) |
Oct 23, 2007 | 17.67 | 18.22 | 17.67 | 18.03 | 12,044,488 | +0.06(+0.35%) |
Oct 22, 2007 | 17.71 | 18.03 | 17.58 | 17.97 | 21,738,986 | +0.08(+0.47%) |
Oct 19, 2007 | 17.94 | 18.19 | 17.87 | 17.89 | 22,172,030 | -0.09(-0.52%) |
Oct 18, 2007 | 17.85 | 18.11 | 17.81 | 17.98 | 16,944,450 | +0.16(+0.92%) |
Oct 17, 2007 | 18.13 | 18.47 | 17.75 | 17.82 | 39,498,880 | -0.27(-1.48%) |
Oct 16, 2007 | 18.13 | 18.19 | 17.97 | 18.09 | 25,023,742 | +0.02(+0.10%) |
Oct 15, 2007 | 18.34 | 18.36 | 17.87 | 18.07 | 22,392,718 | -0.25(-1.37%) |
Oct 12, 2007 | 18.55 | 18.57 | 18.23 | 18.32 | 23,303,776 | -0.25(-1.35%) |
Oct 11, 2007 | 18.55 | 18.66 | 18.25 | 18.57 | 32,517,388 | -0.31(-1.62%) |
Oct 10, 2007 | 19.19 | 19.29 | 18.76 | 18.88 | 19,668,880 | -0.22(-1.13%) |
Oct 09, 2007 | 19.15 | 19.31 | 18.98 | 19.09 | 12,848,220 | -0.03(-0.15%) |
Oct 08, 2007 | 19.17 | 19.26 | 19.04 | 19.12 | 7,590,197 | -0.02(-0.11%) |
Oct 05, 2007 | 19.45 | 19.48 | 19.08 | 19.14 | 19,279,514 | -0.19(-0.97%) |
Oct 04, 2007 | 19.46 | 19.72 | 19.27 | 19.33 | 7,752,840 | +0.00(+0.02%) |
Oct 03, 2007 | 19.15 | 19.44 | 19.11 | 19.32 | 13,382,701 | +0.02(+0.13%) |
Oct 02, 2007 | 19.17 | 19.42 | 19.16 | 19.30 | 15,639,587 | +0.09(+0.45%) |
Oct 01, 2007 | 18.64 | 19.24 | 18.64 | 19.21 | 18,830,090 | +0.55(+2.97%) |
Sep 28, 2007 | 18.76 | 18.84 | 18.59 | 18.66 | 11,533,361 | -0.15(-0.80%) |
Sep 27, 2007 | 18.90 | 18.96 | 18.76 | 18.81 | 10,138,749 | +0.02(+0.09%) |
Sep 26, 2007 | 18.88 | 19.03 | 18.63 | 18.79 | 21,598,470 | -0.12(-0.64%) |
Sep 25, 2007 | 18.71 | 19.03 | 18.67 | 18.91 | 11,670,352 | +0.17(+0.91%) |
Sep 24, 2007 | 18.87 | 18.91 | 18.69 | 18.74 | 17,580,384 | -0.20(-1.07%) |
Sep 21, 2007 | 18.89 | 19.04 | 18.68 | 18.95 | 20,868,588 | +0.26(+1.40%) |
Sep 20, 2007 | 18.72 | 18.94 | 18.66 | 18.68 | 17,043,030 | -0.09(-0.48%) |
Sep 19, 2007 | 18.72 | 18.86 | 18.57 | 18.77 | 17,518,602 | +0.12(+0.65%) |
Sep 18, 2007 | 18.21 | 18.70 | 18.14 | 18.65 | 24,982,286 | +0.56(+3.10%) |
Sep 17, 2007 | 18.06 | 18.19 | 17.93 | 18.09 | 11,588,743 | -0.04(-0.21%) |
Sep 14, 2007 | 18.15 | 18.19 | 18.02 | 18.13 | 11,659,145 | -0.02(-0.12%) |
Sep 13, 2007 | 18.34 | 18.44 | 18.09 | 18.15 | 15,039,015 | -0.03(-0.17%) |
Sep 12, 2007 | 18.07 | 18.29 | 18.03 | 18.18 | 12,319,199 | +0.10(+0.56%) |
Sep 11, 2007 | 18.06 | 18.13 | 17.84 | 18.08 | 18,393,024 | +0.10(+0.54%) |
Sep 10, 2007 | 18.09 | 18.26 | 17.94 | 17.98 | 10,075,244 | -0.06(-0.35%) |
Sep 07, 2007 | 18.14 | 18.33 | 17.92 | 18.05 | 14,559,971 | -0.36(-1.97%) |
Sep 06, 2007 | 18.08 | 18.46 | 17.99 | 18.41 | 15,840,161 | +0.41(+2.28%) |
Sep 05, 2007 | 17.84 | 18.04 | 17.80 | 18.00 | 12,165,177 | +0.05(+0.27%) |
Sep 04, 2007 | 18.03 | 18.05 | 17.81 | 17.95 | 13,982,123 | -0.11(-0.64%) |
Aug 31, 2007 | 17.92 | 18.13 | 17.79 | 18.06 | 14,226,088 | +0.18(+0.99%) |
Aug 30, 2007 | 17.95 | 18.00 | 17.76 | 17.89 | 13,789,021 | -0.03(-0.17%) |
Aug 29, 2007 | 17.70 | 17.94 | 17.52 | 17.92 | 17,400,500 | +0.24(+1.38%) |
Aug 28, 2007 | 18.02 | 18.06 | 17.64 | 17.68 | 16,351,078 | -0.42(-2.35%) |
Aug 27, 2007 | 18.21 | 18.23 | 18.06 | 18.10 | 10,166,410 | -0.18(-0.99%) |
Aug 24, 2007 | 18.18 | 18.33 | 18.02 | 18.28 | 12,145,924 | +0.13(+0.71%) |
Aug 23, 2007 | 18.28 | 18.30 | 18.03 | 18.15 | 12,703,106 | +0.01(+0.04%) |
Aug 22, 2007 | 18.27 | 18.42 | 18.00 | 18.14 | 15,460,852 | -0.08(-0.42%) |
Aug 21, 2007 | 18.06 | 18.33 | 17.97 | 18.22 | 10,781,562 | -0.01(-0.06%) |
Aug 20, 2007 | 18.33 | 18.52 | 18.10 | 18.23 | 11,941,615 | -0.12(-0.64%) |
Aug 17, 2007 | 18.51 | 18.71 | 18.01 | 18.35 | 22,767,142 | +0.30(+1.68%) |
Aug 16, 2007 | 18.18 | 18.24 | 17.67 | 18.05 | 23,966,598 | -0.17(-0.94%) |
Aug 15, 2007 | 18.22 | 18.66 | 18.10 | 18.22 | 15,646,268 | -0.04(-0.23%) |
Aug 14, 2007 | 18.84 | 18.88 | 18.19 | 18.26 | 19,059,400 | -0.49(-2.64%) |
Aug 13, 2007 | 19.21 | 19.21 | 18.59 | 18.75 | 22,568,868 | -0.46(-2.41%) |
Aug 10, 2007 | 19.10 | 19.31 | 18.35 | 19.22 | 21,887,836 | +0.10(+0.53%) |
Aug 09, 2007 | 19.80 | 19.80 | 19.08 | 19.12 | 27,243,848 | -0.48(-2.43%) |
Aug 08, 2007 | 19.49 | 19.59 | 18.91 | 19.59 | 29,840,676 | +0.70(+3.68%) |
Aug 07, 2007 | 19.02 | 19.17 | 18.27 | 18.90 | 34,746,112 | +0.41(+2.22%) |
Aug 06, 2007 | 18.14 | 18.58 | 17.83 | 18.49 | 25,897,876 | +0.62(+3.47%) |
Aug 03, 2007 | 17.92 | 18.01 | 17.82 | 17.87 | 24,418,284 | +0.05(+0.25%) |
Aug 02, 2007 | 17.81 | 17.94 | 17.69 | 17.82 | 18,830,378 | +0.09(+0.51%) |