Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.42 | 12.67 | 12.36 | 12.40 | 6,012,837 | +0.01(+0.06%) |
Oct 30, 2007 | 12.37 | 12.72 | 12.36 | 12.40 | 7,010,773 | +0.01(+0.06%) |
Oct 29, 2007 | 12.47 | 12.54 | 12.36 | 12.39 | 7,015,105 | -0.02(-0.13%) |
Oct 26, 2007 | 12.55 | 12.56 | 12.31 | 12.40 | 2,832,283 | -0.02(-0.13%) |
Oct 25, 2007 | 12.62 | 12.64 | 12.40 | 12.42 | 2,341,213 | -0.15(-1.19%) |
Oct 24, 2007 | 12.75 | 12.75 | 12.51 | 12.57 | 3,907,924 | -0.18(-1.42%) |
Oct 23, 2007 | 12.89 | 12.95 | 12.64 | 12.75 | 5,318,843 | -0.20(-1.58%) |
Oct 22, 2007 | 13.12 | 13.17 | 12.93 | 12.95 | 4,636,822 | -0.29(-2.19%) |
Oct 19, 2007 | 13.97 | 13.97 | 13.23 | 13.24 | 9,897,323 | -0.79(-5.60%) |
Oct 18, 2007 | 14.13 | 14.19 | 13.89 | 14.03 | 4,294,029 | -0.10(-0.72%) |
Oct 17, 2007 | 14.11 | 14.21 | 14.01 | 14.13 | 5,075,919 | +0.16(+1.12%) |
Oct 16, 2007 | 14.22 | 14.22 | 13.89 | 13.97 | 3,779,647 | -0.17(-1.22%) |
Oct 15, 2007 | 14.29 | 14.41 | 14.08 | 14.15 | 3,692,770 | -0.11(-0.77%) |
Oct 12, 2007 | 14.38 | 14.46 | 14.11 | 14.26 | 4,415,070 | -0.20(-1.36%) |
Oct 11, 2007 | 14.62 | 14.75 | 14.41 | 14.45 | 2,723,751 | -0.09(-0.65%) |
Oct 10, 2007 | 14.44 | 14.61 | 14.38 | 14.55 | 3,087,308 | +0.11(+0.76%) |
Oct 09, 2007 | 14.21 | 14.48 | 14.19 | 14.44 | 3,113,919 | +0.32(+2.28%) |
Oct 08, 2007 | 13.82 | 14.15 | 13.81 | 14.11 | 2,880,562 | +0.23(+1.64%) |
Oct 05, 2007 | 13.90 | 13.95 | 13.68 | 13.89 | 2,659,676 | +0.02(+0.17%) |
Oct 04, 2007 | 13.85 | 13.92 | 13.74 | 13.86 | 2,371,276 | +0.02(+0.11%) |
Oct 03, 2007 | 13.89 | 14.01 | 13.78 | 13.85 | 3,698,630 | -0.15(-1.07%) |
Oct 02, 2007 | 14.06 | 14.08 | 13.89 | 14.00 | 2,467,834 | -0.02(-0.11%) |
Oct 01, 2007 | 14.09 | 14.09 | 13.87 | 14.01 | 4,389,049 | +0.00(+0.00%) |
Sep 28, 2007 | 14.06 | 14.09 | 13.97 | 14.01 | 3,548,315 | -0.05(-0.34%) |
Sep 27, 2007 | 14.13 | 14.22 | 14.00 | 14.06 | 6,167,228 | -0.12(-0.83%) |
Sep 26, 2007 | 14.26 | 14.29 | 14.11 | 14.18 | 3,176,223 | -0.03(-0.22%) |
Sep 25, 2007 | 14.71 | 14.71 | 14.17 | 14.21 | 4,597,269 | -0.50(-3.42%) |
Sep 24, 2007 | 14.68 | 14.79 | 14.48 | 14.71 | 2,608,977 | -0.05(-0.37%) |
Sep 21, 2007 | 14.92 | 14.92 | 14.72 | 14.77 | 5,577,562 | +0.05(+0.32%) |
Sep 20, 2007 | 14.51 | 14.81 | 14.50 | 14.72 | 2,637,129 | +0.21(+1.46%) |
Sep 19, 2007 | 14.23 | 14.66 | 14.23 | 14.51 | 3,411,631 | +0.28(+1.99%) |
Sep 18, 2007 | 14.16 | 14.29 | 14.04 | 14.22 | 4,389,058 | +0.06(+0.44%) |
Sep 17, 2007 | 14.33 | 14.37 | 14.11 | 14.16 | 4,034,417 | -0.28(-1.96%) |
Sep 14, 2007 | 14.60 | 14.55 | 14.39 | 14.44 | 2,912,304 | -0.16(-1.08%) |
Sep 13, 2007 | 14.57 | 14.74 | 14.41 | 14.60 | 3,181,295 | +0.08(+0.54%) |
Sep 12, 2007 | 14.44 | 14.59 | 14.43 | 14.52 | 2,982,470 | +0.00(+0.00%) |
Sep 11, 2007 | 14.36 | 14.59 | 14.30 | 14.52 | 4,732,815 | +0.16(+1.15%) |
Sep 10, 2007 | 14.55 | 14.72 | 14.33 | 14.36 | 7,124,656 | -0.20(-1.35%) |
Sep 07, 2007 | 14.48 | 14.77 | 14.29 | 14.55 | 5,800,232 | -0.06(-0.43%) |
Sep 06, 2007 | 15.05 | 15.05 | 14.56 | 14.62 | 7,023,385 | -0.43(-2.87%) |
Sep 05, 2007 | 15.70 | 16.09 | 14.92 | 15.05 | 8,333,414 | -2.23(-12.90%) |
Sep 04, 2007 | 16.76 | 17.36 | 16.76 | 17.28 | 1,844,558 | +0.36(+2.13%) |
Aug 31, 2007 | 16.81 | 17.05 | 16.70 | 16.92 | 1,380,346 | +0.38(+2.33%) |
Aug 30, 2007 | 16.69 | 16.63 | 16.39 | 16.53 | 1,465,312 | -0.16(-0.94%) |
Aug 29, 2007 | 16.43 | 16.69 | 16.38 | 16.69 | 1,763,903 | +0.31(+1.92%) |
Aug 28, 2007 | 16.44 | 16.61 | 16.36 | 16.38 | 2,350,894 | -0.25(-1.51%) |
Aug 27, 2007 | 17.07 | 17.07 | 16.62 | 16.63 | 1,685,567 | -0.53(-3.11%) |
Aug 24, 2007 | 16.91 | 17.20 | 16.82 | 17.16 | 1,945,809 | +0.20(+1.20%) |
Aug 23, 2007 | 16.46 | 17.15 | 16.63 | 16.96 | 2,196,758 | +0.49(+3.00%) |
Aug 22, 2007 | 16.45 | 16.49 | 16.16 | 16.46 | 3,106,671 | +0.23(+1.40%) |
Aug 21, 2007 | 15.94 | 16.28 | 15.55 | 16.23 | 2,357,646 | +0.30(+1.87%) |
Aug 20, 2007 | 15.65 | 16.05 | 15.57 | 15.94 | 3,317,366 | +0.23(+1.45%) |
Aug 17, 2007 | 15.49 | 15.75 | 15.30 | 15.71 | 4,202,311 | +0.52(+3.41%) |
Aug 16, 2007 | 15.34 | 15.39 | 14.89 | 15.19 | 4,738,985 | -0.15(-0.97%) |
Aug 15, 2007 | 15.65 | 15.85 | 15.31 | 15.34 | 2,544,265 | -0.31(-2.01%) |
Aug 14, 2007 | 15.93 | 16.02 | 15.56 | 15.65 | 2,609,053 | -0.27(-1.73%) |
Aug 13, 2007 | 15.68 | 16.30 | 15.61 | 15.93 | 3,251,253 | +0.25(+1.60%) |
Aug 10, 2007 | 15.43 | 16.23 | 14.92 | 15.68 | 5,631,956 | +0.06(+0.40%) |
Aug 09, 2007 | 16.09 | 16.26 | 15.46 | 15.61 | 5,401,199 | -0.75(-4.60%) |
Aug 08, 2007 | 16.96 | 16.96 | 15.98 | 16.37 | 5,116,891 | -0.51(-3.02%) |
Aug 07, 2007 | 16.74 | 16.98 | 16.34 | 16.88 | 4,499,279 | +0.13(+0.80%) |
Aug 06, 2007 | 16.16 | 16.78 | 15.96 | 16.74 | 3,777,099 | +0.63(+3.90%) |
Aug 03, 2007 | 16.38 | 16.50 | 16.01 | 16.12 | 2,667,064 | -0.20(-1.25%) |
Aug 02, 2007 | 16.75 | 16.75 | 16.13 | 16.32 | 5,139,571 | -0.05(-0.34%) |