Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.90 | 15.04 | 14.83 | 14.98 | 4,449,401 | +0.13(+0.85%) |
Oct 30, 2007 | 14.76 | 14.99 | 14.74 | 14.85 | 2,393,137 | -0.01(-0.05%) |
Oct 29, 2007 | 14.67 | 15.04 | 14.64 | 14.86 | 4,186,847 | +0.24(+1.63%) |
Oct 26, 2007 | 14.36 | 14.64 | 14.36 | 14.62 | 4,121,673 | +0.17(+1.21%) |
Oct 25, 2007 | 14.32 | 14.55 | 14.27 | 14.45 | 3,216,529 | +0.18(+1.28%) |
Oct 24, 2007 | 14.06 | 14.35 | 14.04 | 14.27 | 5,095,136 | +0.13(+0.89%) |
Oct 23, 2007 | 14.40 | 14.48 | 14.04 | 14.14 | 3,470,218 | -0.22(-1.51%) |
Oct 22, 2007 | 14.15 | 14.48 | 13.84 | 14.36 | 4,457,833 | +0.20(+1.43%) |
Oct 19, 2007 | 14.57 | 14.60 | 13.94 | 14.15 | 8,837,630 | -0.54(-3.67%) |
Oct 18, 2007 | 14.55 | 14.80 | 14.50 | 14.69 | 3,712,193 | +0.08(+0.57%) |
Oct 17, 2007 | 14.90 | 15.01 | 14.50 | 14.61 | 5,880,437 | -0.17(-1.14%) |
Oct 16, 2007 | 14.69 | 14.87 | 14.66 | 14.78 | 5,866,646 | +0.15(+1.05%) |
Oct 15, 2007 | 14.89 | 15.06 | 14.52 | 14.62 | 5,810,333 | -0.38(-2.52%) |
Oct 12, 2007 | 15.01 | 15.15 | 14.88 | 15.00 | 4,061,073 | +0.03(+0.19%) |
Oct 11, 2007 | 15.04 | 15.22 | 14.89 | 14.97 | 6,190,657 | +0.04(+0.28%) |
Oct 10, 2007 | 14.85 | 15.01 | 14.76 | 14.93 | 5,380,129 | +0.07(+0.47%) |
Oct 09, 2007 | 14.40 | 14.94 | 14.32 | 14.86 | 4,361,788 | +0.40(+2.76%) |
Oct 08, 2007 | 14.54 | 14.59 | 14.41 | 14.46 | 1,452,404 | -0.09(-0.63%) |
Oct 05, 2007 | 14.43 | 14.66 | 14.39 | 14.55 | 2,735,443 | +0.19(+1.32%) |
Oct 04, 2007 | 14.26 | 14.40 | 14.19 | 14.36 | 3,052,880 | +0.17(+1.18%) |
Oct 03, 2007 | 14.32 | 14.38 | 14.12 | 14.20 | 5,370,410 | -0.21(-1.46%) |
Oct 02, 2007 | 14.44 | 14.59 | 14.30 | 14.41 | 4,487,150 | -0.09(-0.63%) |
Oct 01, 2007 | 14.09 | 14.55 | 14.08 | 14.50 | 5,662,120 | +0.48(+3.39%) |
Sep 28, 2007 | 14.30 | 14.36 | 13.98 | 14.02 | 4,897,185 | -0.31(-2.20%) |
Sep 27, 2007 | 14.32 | 14.38 | 14.26 | 14.34 | 4,283,751 | +0.06(+0.39%) |
Sep 26, 2007 | 14.23 | 14.43 | 14.17 | 14.28 | 4,504,713 | +0.09(+0.64%) |
Sep 25, 2007 | 14.14 | 14.20 | 13.97 | 14.19 | 8,583,366 | +0.01(+0.05%) |
Sep 24, 2007 | 13.64 | 14.38 | 13.64 | 14.18 | 13,978,646 | +0.48(+3.52%) |
Sep 21, 2007 | 13.69 | 13.78 | 13.52 | 13.70 | 7,525,292 | +0.17(+1.29%) |
Sep 20, 2007 | 13.43 | 13.74 | 13.41 | 13.52 | 6,411,191 | +0.06(+0.42%) |
Sep 19, 2007 | 13.48 | 13.56 | 13.34 | 13.47 | 10,876,314 | +0.17(+1.26%) |
Sep 18, 2007 | 12.71 | 13.36 | 12.69 | 13.30 | 9,247,825 | +0.59(+4.62%) |
Sep 17, 2007 | 12.59 | 12.78 | 12.35 | 12.71 | 9,941,726 | +0.01(+0.11%) |
Sep 14, 2007 | 12.66 | 12.75 | 12.57 | 12.70 | 4,556,309 | +0.04(+0.33%) |
Sep 13, 2007 | 12.68 | 12.80 | 12.61 | 12.66 | 4,050,497 | +0.03(+0.22%) |
Sep 12, 2007 | 12.55 | 12.84 | 12.52 | 12.63 | 5,982,415 | +0.01(+0.11%) |
Sep 11, 2007 | 12.64 | 12.77 | 12.54 | 12.62 | 7,495,134 | -0.03(-0.22%) |
Sep 10, 2007 | 12.80 | 12.88 | 12.43 | 12.64 | 6,395,040 | -0.15(-1.20%) |
Sep 07, 2007 | 13.01 | 13.13 | 12.71 | 12.80 | 8,737,868 | -0.43(-3.23%) |
Sep 06, 2007 | 12.91 | 13.33 | 12.76 | 13.22 | 9,258,402 | +0.32(+2.49%) |
Sep 05, 2007 | 12.89 | 13.10 | 12.79 | 12.90 | 9,895,133 | -0.05(-0.38%) |
Sep 04, 2007 | 12.69 | 13.02 | 12.63 | 12.95 | 7,673,934 | +0.28(+2.21%) |
Aug 31, 2007 | 12.77 | 12.85 | 12.62 | 12.67 | 5,520,481 | +0.14(+1.12%) |
Aug 30, 2007 | 12.52 | 12.68 | 12.43 | 12.53 | 5,058,690 | -0.13(-1.00%) |
Aug 29, 2007 | 12.50 | 12.73 | 12.43 | 12.66 | 7,464,834 | +0.23(+1.86%) |
Aug 28, 2007 | 12.76 | 12.85 | 12.37 | 12.43 | 7,496,992 | -0.44(-3.43%) |
Aug 27, 2007 | 13.33 | 13.37 | 12.87 | 12.87 | 7,056,546 | -0.52(-3.87%) |
Aug 24, 2007 | 13.15 | 13.41 | 13.01 | 13.38 | 4,801,139 | +0.24(+1.81%) |
Aug 23, 2007 | 13.38 | 13.57 | 13.04 | 13.15 | 6,061,566 | -0.15(-1.16%) |
Aug 22, 2007 | 12.76 | 13.34 | 12.76 | 13.30 | 8,616,668 | +0.59(+4.62%) |
Aug 21, 2007 | 12.75 | 12.88 | 12.64 | 12.71 | 6,653,591 | -0.16(-1.25%) |
Aug 20, 2007 | 12.89 | 13.09 | 12.66 | 12.87 | 5,194,755 | +0.00(+0.00%) |
Aug 17, 2007 | 13.53 | 13.59 | 12.52 | 12.87 | 12,582,010 | +0.31(+2.51%) |
Aug 16, 2007 | 12.59 | 12.67 | 11.68 | 12.56 | 12,568,690 | -0.15(-1.21%) |
Aug 15, 2007 | 12.80 | 13.37 | 12.64 | 12.71 | 9,825,673 | -0.18(-1.41%) |
Aug 14, 2007 | 13.61 | 13.62 | 12.87 | 12.89 | 7,616,478 | -0.65(-4.80%) |
Aug 13, 2007 | 13.15 | 13.96 | 13.15 | 13.55 | 9,449,921 | +0.49(+3.75%) |
Aug 10, 2007 | 13.27 | 13.36 | 12.32 | 13.06 | 11,723,288 | +0.21(+1.63%) |
Aug 09, 2007 | 13.42 | 13.43 | 12.65 | 12.85 | 11,644,822 | -0.58(-4.32%) |
Aug 08, 2007 | 12.94 | 13.71 | 12.94 | 13.43 | 12,535,817 | +0.60(+4.69%) |
Aug 07, 2007 | 12.60 | 13.55 | 12.31 | 12.82 | 19,441,672 | -0.03(-0.22%) |
Aug 06, 2007 | 13.20 | 13.34 | 12.16 | 12.85 | 20,523,186 | -0.32(-2.44%) |
Aug 03, 2007 | 13.42 | 13.94 | 13.15 | 13.17 | 10,185,699 | -0.77(-5.52%) |
Aug 02, 2007 | 14.03 | 14.22 | 13.78 | 13.94 | 9,808,234 | +0.01(+0.05%) |