Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.68 | 13.98 | 13.60 | 13.94 | 5,989,230 | +0.27(+1.94%) |
Oct 30, 2007 | 13.52 | 13.90 | 13.48 | 13.68 | 5,779,257 | +0.05(+0.34%) |
Oct 29, 2007 | 13.43 | 13.67 | 13.41 | 13.63 | 4,153,216 | +0.19(+1.44%) |
Oct 26, 2007 | 13.60 | 13.60 | 13.33 | 13.44 | 3,820,446 | -0.02(-0.18%) |
Oct 25, 2007 | 13.34 | 13.51 | 13.17 | 13.46 | 5,907,991 | +0.30(+2.25%) |
Oct 24, 2007 | 13.00 | 13.23 | 12.90 | 13.16 | 5,401,481 | +0.14(+1.11%) |
Oct 23, 2007 | 13.52 | 13.60 | 12.96 | 13.02 | 6,143,585 | -0.50(-3.68%) |
Oct 22, 2007 | 13.22 | 13.53 | 13.20 | 13.52 | 4,721,893 | +0.24(+1.81%) |
Oct 19, 2007 | 13.28 | 13.46 | 13.09 | 13.28 | 11,986,585 | +0.31(+2.42%) |
Oct 18, 2007 | 12.74 | 13.80 | 12.42 | 12.96 | 22,942,676 | +0.19(+1.47%) |
Oct 17, 2007 | 12.92 | 13.15 | 12.49 | 12.78 | 5,864,871 | -0.19(-1.43%) |
Oct 16, 2007 | 12.42 | 13.03 | 12.42 | 12.96 | 8,360,175 | +0.44(+3.54%) |
Oct 15, 2007 | 12.66 | 12.68 | 12.38 | 12.52 | 6,732,885 | -0.20(-1.54%) |
Oct 12, 2007 | 12.79 | 12.86 | 12.66 | 12.72 | 3,294,576 | -0.08(-0.59%) |
Oct 11, 2007 | 13.21 | 13.21 | 12.73 | 12.79 | 6,274,818 | -0.40(-3.02%) |
Oct 10, 2007 | 13.29 | 13.35 | 13.19 | 13.19 | 6,917,861 | -0.11(-0.82%) |
Oct 09, 2007 | 13.43 | 13.43 | 13.14 | 13.30 | 4,889,996 | -0.07(-0.55%) |
Oct 08, 2007 | 13.49 | 13.50 | 13.35 | 13.37 | 1,862,260 | -0.12(-0.87%) |
Oct 05, 2007 | 13.39 | 13.54 | 13.39 | 13.49 | 2,178,470 | +0.20(+1.48%) |
Oct 04, 2007 | 13.56 | 13.56 | 13.25 | 13.29 | 3,334,571 | -0.18(-1.34%) |
Oct 03, 2007 | 13.43 | 13.56 | 13.42 | 13.47 | 4,887,497 | -0.01(-0.07%) |
Oct 02, 2007 | 13.42 | 13.52 | 13.40 | 13.48 | 3,385,815 | +0.03(+0.20%) |
Oct 01, 2007 | 12.92 | 13.51 | 12.92 | 13.45 | 4,633,154 | +0.53(+4.12%) |
Sep 28, 2007 | 12.95 | 13.06 | 12.88 | 12.92 | 3,037,734 | -0.13(-1.02%) |
Sep 27, 2007 | 12.95 | 13.09 | 12.76 | 13.05 | 3,077,729 | +0.10(+0.78%) |
Sep 26, 2007 | 13.11 | 13.15 | 12.92 | 12.95 | 3,317,698 | -0.04(-0.34%) |
Sep 25, 2007 | 13.19 | 13.22 | 12.91 | 13.00 | 5,734,263 | -0.31(-2.34%) |
Sep 24, 2007 | 13.44 | 13.53 | 13.20 | 13.31 | 3,910,122 | -0.12(-0.89%) |
Sep 21, 2007 | 13.67 | 13.67 | 13.40 | 13.43 | 3,419,560 | -0.09(-0.67%) |
Sep 20, 2007 | 13.76 | 13.84 | 13.51 | 13.52 | 3,030,860 | -0.24(-1.73%) |
Sep 19, 2007 | 13.65 | 14.24 | 13.65 | 13.76 | 6,270,444 | +0.24(+1.80%) |
Sep 18, 2007 | 12.97 | 13.54 | 12.94 | 13.52 | 4,264,452 | +0.56(+4.30%) |
Sep 17, 2007 | 13.02 | 13.03 | 12.88 | 12.96 | 3,410,186 | -0.14(-1.05%) |
Sep 14, 2007 | 13.00 | 13.11 | 12.88 | 13.10 | 2,772,143 | +0.04(+0.32%) |
Sep 13, 2007 | 12.98 | 13.11 | 12.89 | 13.06 | 3,057,732 | +0.08(+0.59%) |
Sep 12, 2007 | 12.91 | 13.11 | 12.82 | 12.98 | 3,492,676 | +0.01(+0.07%) |
Sep 11, 2007 | 12.75 | 13.00 | 12.67 | 12.97 | 3,305,200 | +0.33(+2.63%) |
Sep 10, 2007 | 12.89 | 12.91 | 12.52 | 12.64 | 2,498,429 | -0.22(-1.68%) |
Sep 07, 2007 | 12.91 | 12.99 | 12.80 | 12.85 | 3,827,633 | -0.18(-1.40%) |
Sep 06, 2007 | 12.98 | 13.20 | 12.89 | 13.04 | 4,593,784 | +0.04(+0.31%) |
Sep 05, 2007 | 13.03 | 13.07 | 12.81 | 13.00 | 5,105,594 | -0.13(-0.96%) |
Sep 04, 2007 | 12.78 | 13.21 | 12.77 | 13.12 | 4,012,609 | +0.34(+2.69%) |
Aug 31, 2007 | 12.80 | 12.87 | 12.73 | 12.78 | 5,415,554 | +0.06(+0.44%) |
Aug 30, 2007 | 12.87 | 12.82 | 12.64 | 12.72 | 2,973,368 | -0.15(-1.14%) |
Aug 29, 2007 | 12.61 | 12.87 | 12.59 | 12.87 | 4,979,985 | +0.31(+2.49%) |
Aug 28, 2007 | 12.92 | 12.94 | 12.55 | 12.56 | 3,509,549 | -0.47(-3.59%) |
Aug 27, 2007 | 13.19 | 13.19 | 13.02 | 13.02 | 3,377,066 | -0.20(-1.50%) |
Aug 24, 2007 | 13.20 | 13.24 | 13.11 | 13.22 | 2,281,581 | +0.00(+0.01%) |
Aug 23, 2007 | 13.10 | 13.26 | 13.10 | 13.22 | 3,213,962 | +0.12(+0.89%) |
Aug 22, 2007 | 13.28 | 13.32 | 13.02 | 13.10 | 2,708,402 | -0.06(-0.44%) |
Aug 21, 2007 | 13.25 | 13.35 | 13.11 | 13.16 | 3,373,316 | -0.09(-0.66%) |
Aug 20, 2007 | 13.26 | 13.34 | 13.07 | 13.25 | 2,907,126 | -0.00(-0.01%) |
Aug 17, 2007 | 13.87 | 13.87 | 12.93 | 13.25 | 4,786,260 | +0.35(+2.72%) |
Aug 16, 2007 | 13.04 | 13.04 | 12.56 | 12.90 | 7,185,326 | -0.15(-1.12%) |
Aug 15, 2007 | 13.50 | 13.52 | 13.04 | 13.05 | 7,843,848 | -0.56(-4.14%) |
Aug 14, 2007 | 14.03 | 14.14 | 13.59 | 13.61 | 4,300,697 | -0.45(-3.23%) |
Aug 13, 2007 | 14.29 | 14.45 | 14.06 | 14.06 | 2,920,874 | -0.23(-1.58%) |
Aug 10, 2007 | 14.35 | 14.57 | 13.93 | 14.29 | 6,272,944 | -0.33(-2.24%) |
Aug 09, 2007 | 14.89 | 14.89 | 14.27 | 14.62 | 8,235,192 | -0.27(-1.81%) |
Aug 08, 2007 | 14.87 | 15.00 | 14.69 | 14.89 | 10,594,264 | -0.00(-0.01%) |
Aug 07, 2007 | 14.23 | 14.92 | 14.16 | 14.89 | 7,080,965 | +0.66(+4.66%) |
Aug 06, 2007 | 14.14 | 14.30 | 13.76 | 14.23 | 4,126,682 | +0.33(+2.36%) |
Aug 03, 2007 | 14.02 | 14.09 | 13.90 | 13.90 | 4,538,167 | -0.09(-0.62%) |
Aug 02, 2007 | 13.87 | 13.98 | 13.81 | 13.98 | 3,923,870 | +0.16(+1.19%) |