Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.03 | 10.26 | 10.01 | 10.24 | 29,378,612 | +0.20(+2.03%) |
Oct 30, 2007 | 9.987 | 10.09 | 9.967 | 10.03 | 14,893,497 | -0.03(-0.31%) |
Oct 29, 2007 | 10.04 | 10.09 | 9.967 | 10.06 | 16,511,901 | +0.02(+0.23%) |
Oct 26, 2007 | 10.12 | 10.14 | 9.952 | 10.04 | 14,038,705 | +0.00(+0.00%) |
Oct 25, 2007 | 10.05 | 10.16 | 9.898 | 10.04 | 32,280,026 | +0.04(+0.38%) |
Oct 24, 2007 | 9.937 | 10.03 | 9.833 | 10.00 | 34,589,220 | -0.03(-0.27%) |
Oct 23, 2007 | 10.00 | 10.03 | 9.918 | 10.03 | 20,508,212 | -0.02(-0.19%) |
Oct 22, 2007 | 9.952 | 10.12 | 9.929 | 10.05 | 15,795,876 | +0.03(+0.34%) |
Oct 19, 2007 | 10.23 | 10.25 | 10.01 | 10.01 | 32,895,142 | -0.21(-2.10%) |
Oct 18, 2007 | 10.11 | 10.29 | 10.03 | 10.23 | 24,498,272 | +0.10(+0.99%) |
Oct 17, 2007 | 10.01 | 10.22 | 9.998 | 10.13 | 41,061,804 | +0.13(+1.27%) |
Oct 16, 2007 | 10.01 | 10.07 | 9.871 | 10.00 | 23,319,634 | -0.02(-0.15%) |
Oct 15, 2007 | 10.08 | 10.10 | 9.975 | 10.02 | 20,442,174 | -0.09(-0.87%) |
Oct 12, 2007 | 10.07 | 10.11 | 10.01 | 10.11 | 19,978,354 | +0.01(+0.08%) |
Oct 11, 2007 | 10.20 | 10.22 | 10.04 | 10.10 | 27,532,262 | -0.09(-0.87%) |
Oct 10, 2007 | 10.17 | 10.25 | 10.14 | 10.19 | 20,309,222 | -0.09(-0.83%) |
Oct 09, 2007 | 10.18 | 10.30 | 10.12 | 10.27 | 18,167,840 | +0.04(+0.42%) |
Oct 08, 2007 | 10.24 | 10.26 | 10.12 | 10.23 | 17,538,898 | -0.07(-0.67%) |
Oct 05, 2007 | 10.25 | 10.33 | 10.15 | 10.30 | 20,924,356 | +0.12(+1.21%) |
Oct 04, 2007 | 10.16 | 10.24 | 10.11 | 10.17 | 16,260,241 | -0.01(-0.08%) |
Oct 03, 2007 | 10.12 | 10.24 | 10.12 | 10.18 | 16,686,275 | -0.02(-0.23%) |
Oct 02, 2007 | 10.08 | 10.24 | 10.08 | 10.21 | 24,198,324 | +0.11(+1.06%) |
Oct 01, 2007 | 10.08 | 10.19 | 10.04 | 10.10 | 27,962,428 | +0.05(+0.46%) |
Sep 28, 2007 | 10.31 | 10.32 | 9.956 | 10.05 | 59,031,632 | -0.30(-2.85%) |
Sep 27, 2007 | 10.35 | 10.42 | 10.18 | 10.35 | 73,468,112 | -0.28(-2.60%) |
Sep 26, 2007 | 10.42 | 10.67 | 10.30 | 10.62 | 31,430,754 | +0.23(+2.21%) |
Sep 25, 2007 | 10.34 | 10.44 | 10.29 | 10.39 | 17,808,810 | -0.02(-0.22%) |
Sep 24, 2007 | 10.52 | 10.57 | 10.34 | 10.42 | 30,465,772 | -0.12(-1.17%) |
Sep 21, 2007 | 10.55 | 10.70 | 10.54 | 10.54 | 32,724,246 | -0.01(-0.07%) |
Sep 20, 2007 | 10.60 | 10.72 | 10.49 | 10.55 | 25,265,280 | -0.11(-1.04%) |
Sep 19, 2007 | 10.67 | 10.82 | 10.59 | 10.66 | 27,357,336 | -0.02(-0.18%) |
Sep 18, 2007 | 10.50 | 10.73 | 10.43 | 10.68 | 23,622,018 | +0.20(+1.94%) |
Sep 17, 2007 | 10.55 | 10.55 | 10.37 | 10.47 | 19,750,760 | -0.13(-1.23%) |
Sep 14, 2007 | 10.47 | 10.65 | 10.45 | 10.60 | 15,382,567 | +0.06(+0.58%) |
Sep 13, 2007 | 10.47 | 10.63 | 10.45 | 10.54 | 21,439,952 | +0.06(+0.55%) |
Sep 12, 2007 | 10.44 | 10.51 | 10.39 | 10.49 | 13,892,617 | +0.00(+0.00%) |
Sep 11, 2007 | 10.42 | 10.54 | 10.38 | 10.49 | 14,651,656 | +0.11(+1.07%) |
Sep 10, 2007 | 10.40 | 10.49 | 10.28 | 10.37 | 17,342,376 | -0.05(-0.44%) |
Sep 07, 2007 | 10.49 | 10.54 | 10.36 | 10.42 | 19,773,766 | -0.16(-1.52%) |
Sep 06, 2007 | 10.53 | 10.63 | 10.53 | 10.58 | 13,015,430 | +0.05(+0.51%) |
Sep 05, 2007 | 10.56 | 10.63 | 10.48 | 10.53 | 18,336,472 | -0.11(-1.01%) |
Sep 04, 2007 | 10.62 | 10.70 | 10.55 | 10.63 | 18,756,634 | +0.07(+0.62%) |
Aug 31, 2007 | 10.59 | 10.66 | 10.55 | 10.57 | 20,937,710 | +0.08(+0.73%) |
Aug 30, 2007 | 10.43 | 10.57 | 10.41 | 10.49 | 15,216,525 | -0.05(-0.47%) |
Aug 29, 2007 | 10.33 | 10.56 | 10.32 | 10.54 | 19,362,258 | +0.23(+2.23%) |
Aug 28, 2007 | 10.52 | 10.52 | 10.30 | 10.31 | 23,297,106 | -0.19(-1.79%) |
Aug 27, 2007 | 10.55 | 10.59 | 10.49 | 10.50 | 11,032,847 | -0.08(-0.80%) |
Aug 24, 2007 | 10.53 | 10.59 | 10.47 | 10.59 | 19,134,834 | +0.03(+0.25%) |
Aug 23, 2007 | 10.59 | 10.63 | 10.41 | 10.56 | 22,425,904 | -0.01(-0.07%) |
Aug 22, 2007 | 10.52 | 10.70 | 10.50 | 10.57 | 23,666,878 | +0.07(+0.69%) |
Aug 21, 2007 | 10.28 | 10.52 | 10.27 | 10.49 | 30,186,318 | +0.17(+1.63%) |
Aug 20, 2007 | 10.24 | 10.42 | 10.17 | 10.32 | 22,281,112 | +0.08(+0.79%) |
Aug 17, 2007 | 10.35 | 10.35 | 10.02 | 10.24 | 41,718,184 | +0.03(+0.34%) |
Aug 16, 2007 | 10.05 | 10.31 | 9.987 | 10.21 | 36,385,064 | +0.02(+0.15%) |
Aug 15, 2007 | 10.36 | 10.49 | 10.17 | 10.19 | 38,942,304 | -0.22(-2.14%) |
Aug 14, 2007 | 10.67 | 10.67 | 10.36 | 10.42 | 29,613,170 | -0.25(-2.37%) |
Aug 13, 2007 | 10.76 | 10.88 | 10.55 | 10.67 | 31,003,878 | -0.09(-0.82%) |
Aug 10, 2007 | 10.65 | 10.97 | 10.65 | 10.76 | 34,392,880 | -0.00(-0.04%) |
Aug 09, 2007 | 10.55 | 10.95 | 10.49 | 10.76 | 52,691,368 | +0.13(+1.19%) |
Aug 08, 2007 | 10.40 | 10.76 | 10.40 | 10.63 | 36,482,560 | +0.23(+2.21%) |
Aug 07, 2007 | 10.28 | 10.48 | 10.17 | 10.40 | 29,904,792 | +0.09(+0.85%) |
Aug 06, 2007 | 10.14 | 10.37 | 10.09 | 10.32 | 31,955,926 | +0.22(+2.20%) |
Aug 03, 2007 | 10.11 | 10.34 | 10.09 | 10.09 | 43,805,668 | -0.23(-2.27%) |
Aug 02, 2007 | 10.63 | 10.74 | 10.30 | 10.33 | 50,439,344 | -0.11(-1.03%) |