Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.23 | 13.37 | 13.11 | 13.36 | 1,361,386 | +0.11(+0.86%) |
Oct 30, 2007 | 13.25 | 13.32 | 13.06 | 13.25 | 1,319,440 | +0.03(+0.26%) |
Oct 29, 2007 | 13.36 | 13.36 | 13.12 | 13.21 | 1,910,344 | -0.09(-0.69%) |
Oct 26, 2007 | 13.39 | 13.43 | 13.21 | 13.30 | 1,544,110 | -0.03(-0.20%) |
Oct 25, 2007 | 13.40 | 13.47 | 13.27 | 13.33 | 1,946,784 | -0.11(-0.79%) |
Oct 24, 2007 | 13.54 | 13.63 | 13.20 | 13.44 | 1,708,745 | -0.17(-1.23%) |
Oct 23, 2007 | 13.66 | 13.67 | 13.49 | 13.61 | 1,312,362 | -0.05(-0.39%) |
Oct 22, 2007 | 13.43 | 13.66 | 13.34 | 13.66 | 1,724,999 | +0.09(+0.67%) |
Oct 19, 2007 | 13.58 | 13.65 | 13.50 | 13.57 | 2,061,085 | -0.08(-0.59%) |
Oct 18, 2007 | 13.72 | 13.73 | 13.60 | 13.65 | 1,648,973 | -0.06(-0.47%) |
Oct 17, 2007 | 13.66 | 13.83 | 13.63 | 13.71 | 2,565,215 | +0.16(+1.18%) |
Oct 16, 2007 | 13.49 | 13.58 | 13.42 | 13.55 | 1,565,344 | +0.07(+0.54%) |
Oct 15, 2007 | 13.59 | 13.62 | 13.44 | 13.48 | 1,161,883 | -0.07(-0.51%) |
Oct 12, 2007 | 13.41 | 13.60 | 13.36 | 13.55 | 1,093,722 | +0.17(+1.25%) |
Oct 11, 2007 | 13.60 | 13.62 | 13.35 | 13.38 | 1,231,880 | -0.14(-1.02%) |
Oct 10, 2007 | 13.60 | 13.64 | 13.47 | 13.52 | 1,517,632 | -0.08(-0.62%) |
Oct 09, 2007 | 13.58 | 13.60 | 13.47 | 13.60 | 867,218 | +0.08(+0.59%) |
Oct 08, 2007 | 13.73 | 13.73 | 13.45 | 13.52 | 923,582 | -0.02(-0.11%) |
Oct 05, 2007 | 13.45 | 13.55 | 13.44 | 13.54 | 999,083 | +0.16(+1.20%) |
Oct 04, 2007 | 13.36 | 13.48 | 13.32 | 13.38 | 1,624,068 | +0.02(+0.11%) |
Oct 03, 2007 | 13.43 | 13.53 | 13.32 | 13.36 | 1,665,751 | -0.27(-2.01%) |
Oct 02, 2007 | 13.76 | 13.76 | 13.52 | 13.64 | 1,292,962 | -0.07(-0.50%) |
Oct 01, 2007 | 13.76 | 13.82 | 13.58 | 13.71 | 1,975,622 | -0.02(-0.11%) |
Sep 28, 2007 | 14.15 | 14.23 | 13.68 | 13.72 | 3,188,626 | -0.49(-3.44%) |
Sep 27, 2007 | 14.50 | 14.57 | 13.93 | 14.21 | 4,115,617 | -0.30(-2.08%) |
Sep 26, 2007 | 14.04 | 14.70 | 14.04 | 14.51 | 5,929,225 | +0.55(+3.93%) |
Sep 25, 2007 | 13.91 | 14.09 | 13.84 | 13.96 | 1,570,325 | +0.01(+0.08%) |
Sep 24, 2007 | 14.01 | 14.03 | 13.90 | 13.95 | 1,850,048 | -0.05(-0.38%) |
Sep 21, 2007 | 14.11 | 14.14 | 13.93 | 14.00 | 2,394,306 | +0.08(+0.55%) |
Sep 20, 2007 | 13.91 | 14.00 | 13.84 | 13.93 | 1,757,506 | +0.03(+0.19%) |
Sep 19, 2007 | 13.73 | 13.92 | 13.64 | 13.90 | 1,543,323 | +0.21(+1.53%) |
Sep 18, 2007 | 13.50 | 13.73 | 13.43 | 13.69 | 1,261,503 | +0.29(+2.16%) |
Sep 17, 2007 | 13.47 | 13.54 | 13.37 | 13.40 | 678,464 | -0.10(-0.76%) |
Sep 14, 2007 | 13.55 | 13.61 | 13.47 | 13.50 | 922,030 | -0.07(-0.51%) |
Sep 13, 2007 | 13.62 | 13.63 | 13.50 | 13.57 | 1,013,502 | +0.07(+0.51%) |
Sep 12, 2007 | 13.47 | 13.62 | 13.39 | 13.50 | 1,414,604 | +0.03(+0.20%) |
Sep 11, 2007 | 13.28 | 13.50 | 13.28 | 13.48 | 1,607,290 | +0.21(+1.55%) |
Sep 10, 2007 | 13.43 | 13.45 | 13.18 | 13.27 | 1,235,288 | -0.08(-0.57%) |
Sep 07, 2007 | 13.38 | 13.51 | 13.32 | 13.35 | 1,410,147 | -0.13(-0.99%) |
Sep 06, 2007 | 13.52 | 13.64 | 13.46 | 13.48 | 1,001,705 | +0.02(+0.14%) |
Sep 05, 2007 | 13.55 | 13.63 | 13.45 | 13.46 | 1,411,720 | -0.19(-1.40%) |
Sep 04, 2007 | 13.71 | 13.77 | 13.54 | 13.65 | 1,621,971 | -0.02(-0.14%) |
Aug 31, 2007 | 13.70 | 13.75 | 13.50 | 13.67 | 1,119,414 | +0.19(+1.39%) |
Aug 30, 2007 | 13.66 | 13.58 | 13.39 | 13.48 | 1,857,913 | -0.17(-1.26%) |
Aug 29, 2007 | 13.56 | 13.66 | 13.47 | 13.66 | 1,133,308 | +0.18(+1.36%) |
Aug 28, 2007 | 13.74 | 13.91 | 13.47 | 13.47 | 1,764,060 | -0.33(-2.38%) |
Aug 27, 2007 | 14.00 | 14.04 | 13.80 | 13.80 | 1,216,674 | -0.29(-2.03%) |
Aug 24, 2007 | 13.99 | 14.11 | 13.88 | 14.09 | 1,070,390 | +0.14(+1.04%) |
Aug 23, 2007 | 14.22 | 14.35 | 13.88 | 13.94 | 1,867,875 | -0.27(-1.93%) |
Aug 22, 2007 | 14.02 | 14.24 | 13.98 | 14.22 | 1,401,496 | +0.29(+2.11%) |
Aug 21, 2007 | 14.12 | 14.23 | 13.91 | 13.92 | 1,624,854 | -0.20(-1.40%) |
Aug 20, 2007 | 14.30 | 14.40 | 13.98 | 14.12 | 1,733,388 | -0.19(-1.31%) |
Aug 17, 2007 | 14.43 | 14.50 | 14.06 | 14.31 | 2,149,694 | +0.21(+1.52%) |
Aug 16, 2007 | 13.91 | 14.17 | 13.80 | 14.09 | 4,524,059 | +0.18(+1.32%) |
Aug 15, 2007 | 13.63 | 14.09 | 13.61 | 13.91 | 3,181,703 | +0.31(+2.30%) |
Aug 14, 2007 | 13.51 | 13.71 | 13.43 | 13.60 | 2,878,493 | +0.11(+0.82%) |
Aug 13, 2007 | 13.69 | 13.84 | 13.31 | 13.49 | 3,583,174 | -0.21(-1.53%) |
Aug 10, 2007 | 14.29 | 14.38 | 13.41 | 13.70 | 4,389,037 | -0.67(-4.65%) |
Aug 09, 2007 | 14.43 | 14.56 | 14.33 | 14.37 | 4,281,148 | -0.26(-1.80%) |
Aug 08, 2007 | 14.19 | 14.71 | 13.85 | 14.63 | 4,232,610 | +0.73(+5.24%) |
Aug 07, 2007 | 13.75 | 13.99 | 13.74 | 13.90 | 3,698,523 | +0.06(+0.41%) |
Aug 06, 2007 | 13.35 | 13.84 | 13.35 | 13.84 | 4,017,307 | +0.45(+3.39%) |
Aug 03, 2007 | 13.50 | 13.55 | 13.38 | 13.39 | 3,232,632 | -0.16(-1.21%) |
Aug 02, 2007 | 13.60 | 13.63 | 13.45 | 13.55 | 3,066,461 | -0.05(-0.34%) |