Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.38 | 13.55 | 13.29 | 13.46 | 2,585,666 | +0.10(+0.72%) |
Oct 30, 2007 | 13.27 | 13.41 | 13.24 | 13.37 | 1,822,730 | +0.02(+0.18%) |
Oct 29, 2007 | 13.29 | 13.37 | 13.22 | 13.34 | 2,797,187 | -0.01(-0.04%) |
Oct 26, 2007 | 13.39 | 13.39 | 13.29 | 13.35 | 3,028,766 | -0.14(-1.06%) |
Oct 25, 2007 | 13.50 | 13.51 | 13.42 | 13.49 | 7,014,029 | -0.09(-0.67%) |
Oct 24, 2007 | 13.39 | 13.63 | 13.36 | 13.58 | 10,848,492 | -0.35(-2.54%) |
Oct 23, 2007 | 13.93 | 13.94 | 13.73 | 13.94 | 5,676,065 | +0.27(+1.97%) |
Oct 22, 2007 | 13.57 | 13.72 | 13.55 | 13.67 | 6,025,805 | -0.18(-1.31%) |
Oct 19, 2007 | 13.95 | 13.98 | 13.74 | 13.85 | 15,178,479 | -0.46(-3.18%) |
Oct 18, 2007 | 14.40 | 14.43 | 14.01 | 14.30 | 9,769,733 | +0.02(+0.13%) |
Oct 17, 2007 | 14.35 | 14.37 | 14.21 | 14.28 | 3,402,211 | +0.12(+0.85%) |
Oct 16, 2007 | 14.19 | 14.23 | 14.08 | 14.16 | 1,995,229 | -0.16(-1.15%) |
Oct 15, 2007 | 14.46 | 14.48 | 14.26 | 14.33 | 2,237,020 | -0.06(-0.42%) |
Oct 12, 2007 | 14.33 | 14.40 | 14.27 | 14.39 | 2,794,335 | +0.03(+0.21%) |
Oct 11, 2007 | 14.48 | 14.52 | 14.33 | 14.36 | 4,185,205 | +0.02(+0.15%) |
Oct 10, 2007 | 14.30 | 14.39 | 14.29 | 14.34 | 3,006,155 | +0.01(+0.10%) |
Oct 09, 2007 | 14.17 | 14.35 | 14.17 | 14.32 | 3,362,824 | -0.01(-0.06%) |
Oct 08, 2007 | 14.31 | 14.39 | 14.26 | 14.33 | 1,203,483 | -0.05(-0.34%) |
Oct 05, 2007 | 14.37 | 14.42 | 14.28 | 14.38 | 1,904,786 | +0.04(+0.27%) |
Oct 04, 2007 | 14.31 | 14.48 | 14.27 | 14.34 | 3,589,663 | +0.32(+2.31%) |
Oct 03, 2007 | 14.10 | 14.12 | 14.01 | 14.02 | 2,162,258 | -0.06(-0.45%) |
Oct 02, 2007 | 14.14 | 14.16 | 13.99 | 14.08 | 3,146,197 | +0.16(+1.18%) |
Oct 01, 2007 | 13.86 | 13.97 | 13.82 | 13.92 | 2,621,041 | +0.19(+1.36%) |
Sep 28, 2007 | 13.58 | 13.75 | 13.53 | 13.73 | 3,970,401 | +0.32(+2.39%) |
Sep 27, 2007 | 13.48 | 13.49 | 13.38 | 13.41 | 2,100,990 | +0.08(+0.58%) |
Sep 26, 2007 | 13.38 | 13.41 | 13.29 | 13.33 | 3,848,959 | -0.13(-0.98%) |
Sep 25, 2007 | 13.47 | 13.53 | 13.38 | 13.46 | 1,533,661 | -0.00(-0.02%) |
Sep 24, 2007 | 13.56 | 13.58 | 13.44 | 13.47 | 1,652,054 | -0.01(-0.04%) |
Sep 21, 2007 | 13.49 | 13.50 | 13.42 | 13.47 | 2,511,998 | +0.19(+1.42%) |
Sep 20, 2007 | 13.31 | 13.38 | 13.23 | 13.28 | 1,890,636 | +0.06(+0.48%) |
Sep 19, 2007 | 13.19 | 13.33 | 13.16 | 13.22 | 3,577,992 | +0.06(+0.44%) |
Sep 18, 2007 | 12.94 | 13.18 | 12.84 | 13.16 | 3,466,397 | +0.19(+1.50%) |
Sep 17, 2007 | 13.01 | 13.05 | 12.92 | 12.97 | 1,695,452 | -0.18(-1.34%) |
Sep 14, 2007 | 13.20 | 13.18 | 13.04 | 13.14 | 9,030,138 | -0.09(-0.66%) |
Sep 13, 2007 | 13.26 | 13.31 | 13.18 | 13.23 | 7,309,885 | -0.04(-0.27%) |
Sep 12, 2007 | 13.24 | 13.40 | 13.22 | 13.27 | 3,199,442 | -0.07(-0.49%) |
Sep 11, 2007 | 13.16 | 13.35 | 13.15 | 13.33 | 2,974,063 | +0.27(+2.04%) |
Sep 10, 2007 | 13.19 | 13.21 | 13.02 | 13.07 | 1,791,731 | -0.10(-0.79%) |
Sep 07, 2007 | 13.36 | 13.36 | 13.13 | 13.17 | 3,272,381 | -0.23(-1.74%) |
Sep 06, 2007 | 13.37 | 13.51 | 13.30 | 13.40 | 2,328,922 | -0.04(-0.29%) |
Sep 05, 2007 | 13.51 | 13.50 | 13.39 | 13.44 | 2,758,530 | -0.12(-0.89%) |
Sep 04, 2007 | 13.41 | 13.62 | 13.41 | 13.56 | 5,790,579 | +0.07(+0.53%) |
Aug 31, 2007 | 13.47 | 13.62 | 13.38 | 13.49 | 4,239,179 | +0.21(+1.55%) |
Aug 30, 2007 | 13.11 | 13.39 | 13.10 | 13.29 | 1,735,204 | -0.04(-0.27%) |
Aug 29, 2007 | 13.16 | 13.32 | 13.12 | 13.32 | 3,759,609 | +0.27(+2.06%) |
Aug 28, 2007 | 13.26 | 13.27 | 13.04 | 13.05 | 2,872,314 | -0.21(-1.55%) |
Aug 27, 2007 | 13.29 | 13.33 | 13.20 | 13.26 | 3,292,803 | -0.24(-1.77%) |
Aug 24, 2007 | 13.40 | 13.50 | 13.35 | 13.50 | 3,538,241 | +0.25(+1.90%) |
Aug 23, 2007 | 13.15 | 13.34 | 13.15 | 13.24 | 3,621,026 | +0.11(+0.81%) |
Aug 22, 2007 | 12.99 | 13.18 | 12.99 | 13.14 | 6,271,972 | +0.21(+1.61%) |
Aug 21, 2007 | 12.85 | 12.96 | 12.80 | 12.93 | 4,171,711 | +0.05(+0.36%) |
Aug 20, 2007 | 12.91 | 12.93 | 12.76 | 12.88 | 3,665,154 | +0.13(+1.03%) |
Aug 17, 2007 | 12.78 | 12.82 | 12.59 | 12.75 | 6,112,237 | +0.26(+2.06%) |
Aug 16, 2007 | 12.39 | 12.51 | 12.27 | 12.49 | 6,541,115 | -0.15(-1.19%) |
Aug 15, 2007 | 12.67 | 12.84 | 12.62 | 12.64 | 7,278,522 | -0.24(-1.83%) |
Aug 14, 2007 | 12.97 | 13.01 | 12.85 | 12.88 | 3,050,283 | -0.13(-0.97%) |
Aug 13, 2007 | 13.07 | 13.12 | 13.00 | 13.01 | 4,168,793 | -0.15(-1.10%) |
Aug 10, 2007 | 13.38 | 13.41 | 12.93 | 13.15 | 9,555,659 | -0.27(-2.02%) |
Aug 09, 2007 | 13.94 | 13.62 | 12.23 | 13.42 | 21,379,702 | -0.57(-4.09%) |
Aug 08, 2007 | 13.93 | 14.09 | 13.87 | 14.00 | 5,584,892 | +0.13(+0.93%) |
Aug 07, 2007 | 13.85 | 14.05 | 13.76 | 13.87 | 4,913,130 | -0.28(-2.00%) |
Aug 06, 2007 | 14.17 | 14.18 | 14.01 | 14.15 | 3,564,864 | +0.17(+1.20%) |
Aug 03, 2007 | 13.99 | 14.20 | 13.95 | 13.98 | 3,626,132 | -0.22(-1.53%) |
Aug 02, 2007 | 14.22 | 14.29 | 14.12 | 14.20 | 2,523,303 | +0.01(+0.06%) |