Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.62 | 18.35 | 17.55 | 18.31 | 5,200,759 | +0.11(+0.58%) |
Oct 30, 2007 | 17.52 | 18.43 | 17.52 | 18.20 | 4,369,015 | +0.73(+4.18%) |
Oct 29, 2007 | 17.24 | 17.92 | 17.16 | 17.47 | 2,151,219 | +0.10(+0.56%) |
Oct 26, 2007 | 17.82 | 17.86 | 17.08 | 17.38 | 2,466,716 | -0.28(-1.60%) |
Oct 25, 2007 | 17.96 | 18.26 | 17.47 | 17.66 | 2,816,751 | -0.46(-2.53%) |
Oct 24, 2007 | 18.25 | 18.53 | 18.02 | 18.11 | 4,511,824 | -0.21(-1.15%) |
Oct 23, 2007 | 17.76 | 18.48 | 17.69 | 18.33 | 6,480,812 | +0.72(+4.10%) |
Oct 22, 2007 | 16.91 | 17.82 | 16.90 | 17.60 | 3,799,370 | +0.44(+2.56%) |
Oct 19, 2007 | 17.64 | 17.64 | 17.16 | 17.16 | 2,305,844 | -0.40(-2.30%) |
Oct 18, 2007 | 17.91 | 17.96 | 17.42 | 17.57 | 2,815,842 | -0.39(-2.16%) |
Oct 17, 2007 | 17.92 | 18.10 | 17.63 | 17.96 | 6,398,084 | +0.28(+1.59%) |
Oct 16, 2007 | 17.82 | 18.04 | 16.99 | 17.67 | 9,027,170 | +0.07(+0.40%) |
Oct 15, 2007 | 17.41 | 17.60 | 16.87 | 17.60 | 4,493,646 | +0.04(+0.20%) |
Oct 12, 2007 | 16.94 | 17.59 | 16.79 | 17.57 | 2,648,939 | +0.50(+2.94%) |
Oct 11, 2007 | 17.29 | 17.32 | 16.93 | 17.07 | 3,349,926 | -0.21(-1.22%) |
Oct 10, 2007 | 16.94 | 17.33 | 16.92 | 17.28 | 2,744,608 | +0.04(+0.20%) |
Oct 09, 2007 | 17.09 | 17.41 | 16.91 | 17.24 | 2,089,473 | +0.10(+0.56%) |
Oct 08, 2007 | 16.83 | 17.30 | 16.82 | 17.15 | 1,757,331 | +0.26(+1.51%) |
Oct 05, 2007 | 16.40 | 17.34 | 16.40 | 16.89 | 3,788,577 | +0.51(+3.12%) |
Oct 04, 2007 | 16.83 | 17.21 | 16.20 | 16.38 | 5,678,833 | -0.59(-3.47%) |
Oct 03, 2007 | 16.75 | 16.98 | 16.29 | 16.97 | 3,497,166 | +0.26(+1.58%) |
Oct 02, 2007 | 16.20 | 16.72 | 16.17 | 16.71 | 3,388,213 | +0.67(+4.17%) |
Oct 01, 2007 | 15.84 | 16.13 | 15.68 | 16.04 | 2,587,703 | +0.24(+1.50%) |
Sep 28, 2007 | 15.49 | 15.81 | 15.20 | 15.80 | 1,709,841 | +0.11(+0.73%) |
Sep 27, 2007 | 15.78 | 15.88 | 15.47 | 15.69 | 1,639,403 | -0.04(-0.28%) |
Sep 26, 2007 | 15.10 | 15.80 | 14.92 | 15.73 | 5,584,627 | +0.70(+4.62%) |
Sep 25, 2007 | 14.08 | 15.03 | 14.00 | 15.03 | 3,942,634 | +0.92(+6.55%) |
Sep 24, 2007 | 15.42 | 15.47 | 14.09 | 14.11 | 5,951,840 | -1.35(-8.71%) |
Sep 21, 2007 | 16.01 | 16.01 | 15.37 | 15.46 | 2,007,842 | -0.14(-0.90%) |
Sep 20, 2007 | 15.99 | 16.00 | 15.53 | 15.60 | 1,853,786 | -0.50(-3.12%) |
Sep 19, 2007 | 15.40 | 16.14 | 15.40 | 16.10 | 3,958,170 | +0.74(+4.81%) |
Sep 18, 2007 | 15.27 | 15.46 | 14.85 | 15.36 | 2,045,902 | +0.26(+1.75%) |
Sep 17, 2007 | 15.47 | 15.55 | 15.06 | 15.10 | 1,066,918 | -0.44(-2.83%) |
Sep 14, 2007 | 15.26 | 15.58 | 15.20 | 15.54 | 992,844 | +0.05(+0.34%) |
Sep 13, 2007 | 15.24 | 15.51 | 15.10 | 15.48 | 1,551,468 | +0.39(+2.57%) |
Sep 12, 2007 | 15.54 | 15.54 | 15.02 | 15.10 | 2,519,659 | -0.48(-3.05%) |
Sep 11, 2007 | 15.32 | 15.76 | 15.24 | 15.57 | 2,347,993 | +0.22(+1.43%) |
Sep 10, 2007 | 15.61 | 15.83 | 15.19 | 15.35 | 2,821,636 | -0.16(-1.02%) |
Sep 07, 2007 | 15.47 | 15.61 | 15.31 | 15.51 | 1,742,561 | -0.40(-2.49%) |
Sep 06, 2007 | 15.62 | 16.11 | 15.19 | 15.91 | 2,505,685 | +0.40(+2.55%) |
Sep 05, 2007 | 15.40 | 15.83 | 15.40 | 15.51 | 2,099,413 | +0.08(+0.51%) |
Sep 04, 2007 | 15.00 | 15.56 | 14.94 | 15.43 | 2,263,964 | +0.57(+3.85%) |
Aug 31, 2007 | 15.01 | 15.20 | 14.80 | 14.86 | 1,408,659 | -0.09(-0.59%) |
Aug 30, 2007 | 15.01 | 15.23 | 14.80 | 14.95 | 1,375,258 | -0.33(-2.19%) |
Aug 29, 2007 | 15.37 | 15.53 | 15.24 | 15.28 | 1,241,424 | +0.01(+0.06%) |
Aug 28, 2007 | 15.45 | 15.56 | 15.17 | 15.27 | 1,410,023 | -0.31(-1.98%) |
Aug 27, 2007 | 15.50 | 16.05 | 15.40 | 15.58 | 1,500,911 | -0.48(-2.96%) |
Aug 24, 2007 | 15.66 | 16.09 | 15.51 | 16.05 | 1,117,475 | +0.21(+1.33%) |
Aug 23, 2007 | 15.84 | 15.98 | 15.45 | 15.84 | 2,580,441 | -0.09(-0.55%) |
Aug 22, 2007 | 15.98 | 16.42 | 15.53 | 15.93 | 5,357,769 | +0.34(+2.20%) |
Aug 21, 2007 | 14.09 | 15.69 | 14.04 | 15.59 | 6,279,493 | +1.43(+10.14%) |
Aug 20, 2007 | 14.17 | 14.66 | 13.96 | 14.15 | 2,196,777 | +0.07(+0.50%) |
Aug 17, 2007 | 14.57 | 14.61 | 13.22 | 14.08 | 4,717,118 | +0.07(+0.50%) |
Aug 16, 2007 | 13.42 | 14.26 | 13.15 | 14.01 | 7,171,224 | +0.15(+1.08%) |
Aug 15, 2007 | 14.83 | 14.92 | 13.22 | 13.86 | 4,039,998 | -1.07(-7.19%) |
Aug 14, 2007 | 15.22 | 15.47 | 14.05 | 14.94 | 6,498,649 | -0.28(-1.85%) |
Aug 13, 2007 | 15.54 | 15.89 | 15.12 | 15.22 | 2,327,089 | -0.24(-1.54%) |
Aug 10, 2007 | 15.40 | 15.50 | 14.92 | 15.46 | 4,434,228 | -0.27(-1.73%) |
Aug 09, 2007 | 15.88 | 15.96 | 15.54 | 15.73 | 3,764,946 | -0.55(-3.35%) |
Aug 08, 2007 | 16.18 | 16.59 | 15.89 | 16.27 | 3,094,870 | +0.04(+0.22%) |
Aug 07, 2007 | 15.71 | 16.52 | 15.71 | 16.24 | 3,095,835 | +0.38(+2.39%) |
Aug 06, 2007 | 16.67 | 16.72 | 15.59 | 15.86 | 6,430,141 | -0.52(-3.17%) |
Aug 03, 2007 | 16.51 | 16.87 | 16.01 | 16.38 | 3,406,050 | -0.24(-1.43%) |
Aug 02, 2007 | 16.43 | 17.16 | 16.07 | 16.62 | 8,438,780 | +0.47(+2.89%) |