Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.82 | 11.77 | 10.49 | 10.78 | 6,752,853 | +0.32(+3.03%) |
Oct 30, 2007 | 11.16 | 11.32 | 10.30 | 10.46 | 5,645,437 | -0.73(-6.50%) |
Oct 29, 2007 | 10.68 | 11.63 | 10.49 | 11.19 | 9,166,044 | +0.95(+9.28%) |
Oct 26, 2007 | 10.79 | 11.04 | 8.851 | 10.24 | 13,058,216 | +1.69(+19.72%) |
Oct 25, 2007 | 11.08 | 11.16 | 8.320 | 8.551 | 13,893,167 | -2.64(-23.62%) |
Oct 24, 2007 | 11.77 | 11.77 | 10.19 | 11.20 | 9,107,398 | -0.68(-5.70%) |
Oct 23, 2007 | 12.21 | 12.55 | 11.74 | 11.87 | 6,894,364 | -0.15(-1.28%) |
Oct 22, 2007 | 11.85 | 12.80 | 11.13 | 12.03 | 4,719,650 | +0.03(+0.29%) |
Oct 19, 2007 | 13.28 | 13.57 | 11.85 | 11.99 | 7,602,563 | -1.84(-13.30%) |
Oct 18, 2007 | 14.77 | 14.77 | 13.27 | 13.83 | 6,494,703 | -1.03(-6.91%) |
Oct 17, 2007 | 16.78 | 17.84 | 14.77 | 14.86 | 7,583,871 | -3.60(-19.52%) |
Oct 16, 2007 | 20.58 | 20.62 | 18.32 | 18.46 | 3,079,647 | -2.16(-10.46%) |
Oct 15, 2007 | 21.14 | 21.14 | 20.38 | 20.62 | 1,251,439 | +0.14(+0.67%) |
Oct 12, 2007 | 21.01 | 21.01 | 20.27 | 20.48 | 910,475 | -0.34(-1.64%) |
Oct 11, 2007 | 21.33 | 21.47 | 20.37 | 20.83 | 1,656,708 | -0.28(-1.34%) |
Oct 10, 2007 | 20.70 | 21.71 | 20.35 | 21.11 | 1,712,200 | +0.34(+1.65%) |
Oct 09, 2007 | 20.37 | 20.85 | 20.18 | 20.77 | 887,993 | +0.42(+2.06%) |
Oct 08, 2007 | 20.57 | 21.05 | 20.06 | 20.35 | 701,773 | -0.27(-1.33%) |
Oct 05, 2007 | 20.55 | 21.07 | 20.29 | 20.62 | 1,367,914 | +0.26(+1.26%) |
Oct 04, 2007 | 20.15 | 20.52 | 19.85 | 20.36 | 1,539,648 | +0.22(+1.10%) |
Oct 03, 2007 | 21.66 | 21.83 | 19.40 | 20.14 | 3,961,099 | -2.11(-9.47%) |
Oct 02, 2007 | 21.26 | 22.61 | 21.00 | 22.25 | 2,112,913 | +0.98(+4.63%) |
Oct 01, 2007 | 19.90 | 21.61 | 19.75 | 21.26 | 1,796,081 | +1.34(+6.70%) |
Sep 28, 2007 | 19.65 | 19.99 | 19.22 | 19.93 | 1,204,007 | +0.21(+1.04%) |
Sep 27, 2007 | 19.61 | 20.07 | 18.57 | 19.72 | 1,989,311 | +0.27(+1.36%) |
Sep 26, 2007 | 18.83 | 19.70 | 18.83 | 19.46 | 1,908,468 | +1.02(+5.52%) |
Sep 25, 2007 | 19.05 | 19.21 | 18.19 | 18.44 | 1,874,121 | -0.78(-4.05%) |
Sep 24, 2007 | 19.83 | 20.07 | 19.14 | 19.22 | 1,704,723 | -0.69(-3.48%) |
Sep 21, 2007 | 20.03 | 20.42 | 19.45 | 19.91 | 2,871,697 | +0.03(+0.13%) |
Sep 20, 2007 | 22.20 | 22.87 | 19.66 | 19.88 | 5,714,189 | -1.52(-7.12%) |
Sep 19, 2007 | 19.94 | 22.85 | 19.94 | 21.41 | 8,054,329 | +1.74(+8.83%) |
Sep 18, 2007 | 17.75 | 19.77 | 17.37 | 19.67 | 4,574,435 | +2.00(+11.34%) |
Sep 17, 2007 | 16.78 | 17.73 | 16.78 | 17.67 | 1,941,646 | +0.26(+1.47%) |
Sep 14, 2007 | 17.13 | 17.49 | 17.06 | 17.41 | 1,928,912 | +0.09(+0.49%) |
Sep 13, 2007 | 16.61 | 17.55 | 16.49 | 17.32 | 3,755,252 | +0.90(+5.47%) |
Sep 12, 2007 | 15.93 | 16.84 | 15.84 | 16.43 | 3,253,017 | +0.36(+2.24%) |
Sep 11, 2007 | 14.89 | 16.61 | 14.71 | 16.07 | 3,746,490 | +1.47(+10.09%) |
Sep 10, 2007 | 14.79 | 15.19 | 14.23 | 14.59 | 2,721,109 | -0.18(-1.22%) |
Sep 07, 2007 | 14.74 | 14.98 | 13.57 | 14.77 | 3,293,789 | -0.14(-0.92%) |
Sep 06, 2007 | 15.94 | 15.94 | 14.51 | 14.91 | 5,321,537 | -0.73(-4.65%) |
Sep 05, 2007 | 13.93 | 18.11 | 13.52 | 15.64 | 19,087,836 | +0.14(+0.88%) |
Sep 04, 2007 | 15.19 | 15.67 | 15.00 | 15.50 | 1,417,448 | +0.40(+2.66%) |
Aug 31, 2007 | 16.09 | 16.46 | 14.73 | 15.10 | 2,012,910 | +0.38(+2.56%) |
Aug 30, 2007 | 15.09 | 15.19 | 14.43 | 14.72 | 2,330,443 | -0.62(-4.02%) |
Aug 29, 2007 | 15.93 | 16.52 | 14.53 | 15.34 | 3,248,110 | -0.48(-3.03%) |
Aug 28, 2007 | 17.09 | 17.10 | 15.52 | 15.82 | 3,443,327 | -1.56(-8.97%) |
Aug 27, 2007 | 18.63 | 18.82 | 17.03 | 17.38 | 1,085,943 | -1.30(-6.97%) |
Aug 24, 2007 | 18.24 | 19.21 | 16.95 | 18.68 | 2,174,480 | +0.76(+4.25%) |
Aug 23, 2007 | 19.26 | 20.54 | 17.56 | 17.92 | 2,403,926 | -1.17(-6.14%) |
Aug 22, 2007 | 19.94 | 22.04 | 18.65 | 19.09 | 2,744,007 | -0.53(-2.71%) |
Aug 21, 2007 | 17.80 | 20.08 | 17.20 | 19.62 | 3,384,680 | +0.96(+5.14%) |
Aug 20, 2007 | 16.35 | 18.99 | 15.86 | 18.66 | 2,533,603 | +2.27(+13.84%) |
Aug 17, 2007 | 15.62 | 17.27 | 15.19 | 16.39 | 3,440,640 | +1.87(+12.91%) |
Aug 16, 2007 | 13.98 | 16.42 | 13.32 | 14.52 | 6,223,199 | +0.33(+2.35%) |
Aug 15, 2007 | 14.98 | 15.74 | 14.02 | 14.18 | 5,622,364 | -1.13(-7.38%) |
Aug 14, 2007 | 15.99 | 16.28 | 14.68 | 15.31 | 8,420,578 | -0.56(-3.51%) |
Aug 13, 2007 | 17.12 | 18.83 | 15.41 | 15.87 | 4,140,544 | -0.91(-5.41%) |
Aug 10, 2007 | 15.58 | 16.78 | 14.12 | 16.78 | 7,804,204 | +0.13(+0.77%) |
Aug 09, 2007 | 16.37 | 18.75 | 14.54 | 16.65 | 7,640,414 | -1.33(-7.38%) |
Aug 08, 2007 | 17.18 | 19.18 | 13.01 | 17.98 | 26,596,586 | +0.33(+1.84%) |
Aug 07, 2007 | 20.53 | 22.22 | 17.55 | 17.65 | 8,003,362 | -2.23(-11.24%) |
Aug 06, 2007 | 19.92 | 20.97 | 14.93 | 19.88 | 16,190,512 | +0.50(+2.56%) |
Aug 03, 2007 | 20.26 | 23.03 | 18.93 | 19.39 | 10,427,738 | -3.21(-14.20%) |
Aug 02, 2007 | 22.32 | 26.31 | 22.04 | 22.60 | 10,718,002 | -0.95(-4.04%) |