Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.86 | 14.98 | 14.77 | 14.97 | 1,842,025 | +0.19(+1.26%) |
Oct 30, 2007 | 14.81 | 14.92 | 14.76 | 14.78 | 2,511,809 | -0.09(-0.58%) |
Oct 29, 2007 | 14.85 | 14.90 | 14.82 | 14.87 | 2,776,133 | +0.06(+0.43%) |
Oct 26, 2007 | 14.79 | 14.81 | 14.67 | 14.81 | 3,402,267 | +0.13(+0.90%) |
Oct 25, 2007 | 14.66 | 14.72 | 14.50 | 14.67 | 3,799,481 | +0.04(+0.24%) |
Oct 24, 2007 | 14.60 | 14.66 | 14.40 | 14.64 | 3,321,757 | +0.00(+0.01%) |
Oct 23, 2007 | 14.60 | 14.68 | 14.51 | 14.64 | 2,325,569 | +0.12(+0.82%) |
Oct 22, 2007 | 14.41 | 14.54 | 14.38 | 14.52 | 5,583,307 | +0.01(+0.07%) |
Oct 19, 2007 | 14.79 | 14.80 | 14.45 | 14.51 | 4,302,910 | -0.34(-2.26%) |
Oct 18, 2007 | 14.80 | 14.87 | 14.77 | 14.84 | 3,120,968 | +0.01(+0.07%) |
Oct 17, 2007 | 14.92 | 14.94 | 14.68 | 14.83 | 2,446,819 | +0.02(+0.11%) |
Oct 16, 2007 | 14.84 | 14.88 | 14.78 | 14.82 | 2,362,429 | -0.06(-0.40%) |
Oct 15, 2007 | 15.00 | 15.02 | 14.80 | 14.88 | 2,218,385 | -0.12(-0.78%) |
Oct 12, 2007 | 14.93 | 15.02 | 14.88 | 14.99 | 1,017,527 | +0.09(+0.61%) |
Oct 11, 2007 | 15.07 | 15.12 | 14.82 | 14.90 | 2,783,893 | -0.07(-0.48%) |
Oct 10, 2007 | 14.94 | 15.01 | 14.91 | 14.98 | 4,721,464 | +0.00(+0.01%) |
Oct 09, 2007 | 14.88 | 14.99 | 14.86 | 14.97 | 2,531,209 | +0.14(+0.97%) |
Oct 08, 2007 | 14.84 | 14.86 | 14.80 | 14.83 | 1,405,526 | -0.04(-0.26%) |
Oct 05, 2007 | 14.81 | 14.92 | 14.78 | 14.87 | 2,739,274 | +0.13(+0.87%) |
Oct 04, 2007 | 14.75 | 14.75 | 14.68 | 14.74 | 3,522,547 | +0.01(+0.04%) |
Oct 03, 2007 | 14.73 | 14.77 | 14.69 | 14.73 | 19,430,512 | -0.05(-0.36%) |
Oct 02, 2007 | 14.82 | 14.83 | 14.73 | 14.79 | 2,491,439 | -0.03(-0.22%) |
Oct 01, 2007 | 14.67 | 14.84 | 14.66 | 14.82 | 3,635,067 | +0.15(+1.01%) |
Sep 28, 2007 | 14.68 | 14.71 | 14.60 | 14.67 | 2,069,975 | -0.02(-0.17%) |
Sep 27, 2007 | 14.66 | 14.70 | 14.62 | 14.70 | 1,969,580 | +0.10(+0.68%) |
Sep 26, 2007 | 14.59 | 14.65 | 14.56 | 14.60 | 2,302,774 | +0.01(+0.07%) |
Sep 25, 2007 | 14.48 | 14.59 | 14.47 | 14.59 | 1,882,280 | -0.01(-0.07%) |
Sep 24, 2007 | 14.60 | 14.67 | 14.55 | 14.60 | 1,995,285 | -0.02(-0.11%) |
Sep 21, 2007 | 14.65 | 14.68 | 14.61 | 14.61 | 2,058,335 | +0.05(+0.35%) |
Sep 20, 2007 | 14.60 | 14.63 | 14.54 | 14.56 | 1,520,956 | -0.04(-0.28%) |
Sep 19, 2007 | 14.63 | 14.70 | 14.18 | 14.60 | 2,797,473 | +0.07(+0.47%) |
Sep 18, 2007 | 14.24 | 14.54 | 14.20 | 14.54 | 4,871,329 | +0.36(+2.55%) |
Sep 17, 2007 | 14.21 | 14.22 | 14.12 | 14.18 | 1,963,275 | -0.06(-0.42%) |
Sep 14, 2007 | 14.14 | 14.26 | 14.12 | 14.24 | 1,675,186 | +0.01(+0.04%) |
Sep 13, 2007 | 14.23 | 14.29 | 14.19 | 14.23 | 2,069,490 | +0.06(+0.41%) |
Sep 12, 2007 | 14.09 | 14.21 | 14.08 | 14.17 | 1,843,480 | +0.07(+0.51%) |
Sep 11, 2007 | 13.98 | 14.12 | 13.97 | 14.10 | 1,101,917 | +0.19(+1.36%) |
Sep 10, 2007 | 13.99 | 14.03 | 13.81 | 13.91 | 3,326,122 | -0.05(-0.35%) |
Sep 07, 2007 | 14.02 | 14.03 | 13.88 | 13.96 | 2,301,319 | -0.21(-1.46%) |
Sep 06, 2007 | 14.15 | 14.21 | 14.08 | 14.16 | 3,885,326 | +0.02(+0.18%) |
Sep 05, 2007 | 14.14 | 14.16 | 14.05 | 14.14 | 2,459,914 | -0.08(-0.55%) |
Sep 04, 2007 | 14.02 | 14.28 | 14.02 | 14.22 | 1,825,535 | +0.15(+1.06%) |
Aug 31, 2007 | 14.08 | 14.13 | 14.00 | 14.07 | 2,119,445 | +0.15(+1.05%) |
Aug 30, 2007 | 13.84 | 14.03 | 13.84 | 13.92 | 4,828,164 | -0.03(-0.19%) |
Aug 29, 2007 | 13.77 | 13.97 | 13.72 | 13.95 | 1,830,870 | +0.24(+1.74%) |
Aug 28, 2007 | 13.90 | 13.93 | 13.67 | 13.71 | 2,346,424 | -0.23(-1.66%) |
Aug 27, 2007 | 14.01 | 14.02 | 13.94 | 13.94 | 1,514,166 | -0.10(-0.73%) |
Aug 24, 2007 | 13.88 | 14.05 | 13.88 | 14.05 | 2,082,100 | +0.17(+1.22%) |
Aug 23, 2007 | 13.98 | 13.98 | 13.79 | 13.88 | 3,859,136 | +0.01(+0.04%) |
Aug 22, 2007 | 13.85 | 13.88 | 13.78 | 13.87 | 3,949,831 | +0.14(+0.99%) |
Aug 21, 2007 | 13.74 | 13.90 | 13.68 | 13.73 | 2,262,520 | +0.03(+0.20%) |
Aug 20, 2007 | 13.77 | 13.79 | 13.60 | 13.71 | 3,415,847 | -0.02(-0.15%) |
Aug 17, 2007 | 13.79 | 13.83 | 13.52 | 13.73 | 3,757,771 | +0.28(+2.12%) |
Aug 16, 2007 | 13.40 | 13.56 | 13.00 | 13.44 | 7,516,513 | -0.04(-0.32%) |
Aug 15, 2007 | 13.58 | 13.78 | 13.45 | 13.49 | 4,192,000 | -0.16(-1.19%) |
Aug 14, 2007 | 13.91 | 13.91 | 13.65 | 13.65 | 2,259,610 | -0.23(-1.66%) |
Aug 13, 2007 | 14.01 | 14.01 | 13.86 | 13.88 | 1,454,511 | +0.00(+0.03%) |
Aug 10, 2007 | 13.78 | 13.98 | 13.68 | 13.88 | 2,878,953 | -0.04(-0.30%) |
Aug 09, 2007 | 14.08 | 14.23 | 13.92 | 13.92 | 8,098,512 | -0.35(-2.48%) |
Aug 08, 2007 | 14.15 | 14.34 | 14.13 | 14.27 | 2,224,690 | +0.19(+1.32%) |
Aug 07, 2007 | 13.89 | 14.16 | 13.85 | 14.09 | 2,868,283 | +0.14(+1.03%) |
Aug 06, 2007 | 13.77 | 13.98 | 13.64 | 13.94 | 4,601,184 | +0.18(+1.32%) |
Aug 03, 2007 | 13.87 | 14.05 | 13.75 | 13.76 | 3,399,415 | -0.29(-2.08%) |
Aug 02, 2007 | 13.98 | 14.05 | 13.89 | 14.05 | 4,626,889 | +0.11(+0.78%) |