Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.01 | 14.11 | 13.56 | 13.85 | 58,458,404 | -0.17(-1.18%) |
Oct 30, 2007 | 14.01 | 14.11 | 13.90 | 14.02 | 23,982,818 | -0.05(-0.33%) |
Oct 29, 2007 | 14.15 | 14.19 | 13.93 | 14.07 | 40,079,904 | +0.00(+0.03%) |
Oct 26, 2007 | 13.75 | 14.14 | 13.69 | 14.06 | 48,050,360 | +0.53(+3.94%) |
Oct 25, 2007 | 13.71 | 13.87 | 13.47 | 13.53 | 34,181,032 | -0.21(-1.54%) |
Oct 24, 2007 | 13.82 | 13.86 | 13.43 | 13.74 | 44,077,392 | -0.05(-0.39%) |
Oct 23, 2007 | 14.06 | 14.11 | 13.74 | 13.79 | 49,790,472 | -0.14(-1.02%) |
Oct 22, 2007 | 13.91 | 14.02 | 13.70 | 13.94 | 47,115,792 | -0.16(-1.12%) |
Oct 19, 2007 | 14.60 | 14.62 | 13.95 | 14.09 | 68,699,688 | -0.53(-3.62%) |
Oct 18, 2007 | 14.68 | 14.89 | 14.44 | 14.62 | 131,924,952 | -0.96(-6.16%) |
Oct 17, 2007 | 15.26 | 15.61 | 14.92 | 15.58 | 109,381,664 | +0.77(+5.18%) |
Oct 16, 2007 | 15.02 | 15.04 | 14.68 | 14.81 | 29,908,306 | -0.15(-1.03%) |
Oct 15, 2007 | 15.27 | 15.30 | 14.77 | 14.97 | 32,282,760 | -0.35(-2.26%) |
Oct 12, 2007 | 15.11 | 15.36 | 15.04 | 15.31 | 24,325,018 | +0.31(+2.10%) |
Oct 11, 2007 | 15.18 | 15.63 | 14.86 | 15.00 | 44,771,236 | -0.12(-0.76%) |
Oct 10, 2007 | 15.03 | 15.15 | 14.98 | 15.11 | 15,376,535 | +0.11(+0.72%) |
Oct 09, 2007 | 14.70 | 15.04 | 14.66 | 15.01 | 30,566,680 | +0.36(+2.46%) |
Oct 08, 2007 | 14.86 | 14.87 | 14.48 | 14.65 | 30,749,060 | -0.23(-1.52%) |
Oct 05, 2007 | 15.07 | 15.11 | 14.71 | 14.87 | 32,427,628 | -0.16(-1.05%) |
Oct 04, 2007 | 15.03 | 15.11 | 14.82 | 15.03 | 20,144,442 | -0.07(-0.43%) |
Oct 03, 2007 | 15.04 | 15.19 | 14.79 | 15.09 | 19,936,292 | +0.00(+0.00%) |
Oct 02, 2007 | 15.21 | 15.27 | 14.99 | 15.09 | 20,812,122 | -0.13(-0.83%) |
Oct 01, 2007 | 14.97 | 15.32 | 14.89 | 15.22 | 31,420,266 | +0.25(+1.64%) |
Sep 28, 2007 | 15.04 | 15.15 | 14.94 | 14.98 | 23,588,176 | -0.10(-0.64%) |
Sep 27, 2007 | 15.17 | 15.17 | 14.99 | 15.07 | 24,139,750 | +0.03(+0.23%) |
Sep 26, 2007 | 15.02 | 15.07 | 14.88 | 15.04 | 28,009,948 | +0.04(+0.28%) |
Sep 25, 2007 | 14.78 | 15.04 | 14.76 | 14.99 | 28,377,002 | +0.19(+1.27%) |
Sep 24, 2007 | 14.82 | 14.97 | 14.71 | 14.81 | 28,500,348 | -0.16(-1.08%) |
Sep 21, 2007 | 14.89 | 15.12 | 14.64 | 14.97 | 52,529,188 | +0.33(+2.25%) |
Sep 20, 2007 | 14.80 | 14.96 | 14.63 | 14.64 | 28,886,418 | -0.18(-1.22%) |
Sep 19, 2007 | 14.62 | 14.89 | 14.61 | 14.82 | 35,098,976 | +0.21(+1.42%) |
Sep 18, 2007 | 14.39 | 14.62 | 14.22 | 14.61 | 32,762,982 | +0.29(+2.04%) |
Sep 17, 2007 | 14.39 | 14.44 | 14.14 | 14.32 | 23,566,946 | -0.19(-1.32%) |
Sep 14, 2007 | 14.30 | 14.70 | 14.25 | 14.51 | 40,158,324 | +0.06(+0.42%) |
Sep 13, 2007 | 14.24 | 14.53 | 14.01 | 14.45 | 45,486,420 | +0.34(+2.39%) |
Sep 12, 2007 | 13.96 | 14.21 | 13.85 | 14.11 | 32,597,686 | +0.18(+1.27%) |
Sep 11, 2007 | 13.48 | 13.98 | 13.46 | 13.94 | 40,288,376 | +0.51(+3.77%) |
Sep 10, 2007 | 13.51 | 13.55 | 13.19 | 13.43 | 32,727,246 | -0.10(-0.74%) |
Sep 07, 2007 | 13.56 | 13.62 | 13.39 | 13.53 | 35,237,028 | -0.19(-1.37%) |
Sep 06, 2007 | 13.56 | 13.78 | 13.33 | 13.72 | 40,820,740 | +0.20(+1.45%) |
Sep 05, 2007 | 13.15 | 13.60 | 13.15 | 13.52 | 36,535,288 | +0.25(+1.85%) |
Sep 04, 2007 | 13.07 | 13.43 | 13.05 | 13.28 | 27,418,230 | +0.19(+1.44%) |
Aug 31, 2007 | 13.05 | 13.13 | 12.93 | 13.09 | 24,195,410 | +0.19(+1.49%) |
Aug 30, 2007 | 12.80 | 13.06 | 12.74 | 12.90 | 23,460,148 | +0.06(+0.45%) |
Aug 29, 2007 | 12.72 | 12.85 | 12.58 | 12.84 | 35,775,436 | +0.21(+1.64%) |
Aug 28, 2007 | 12.81 | 12.93 | 12.63 | 12.63 | 36,131,380 | -0.24(-1.88%) |
Aug 27, 2007 | 12.91 | 13.09 | 12.85 | 12.87 | 25,930,290 | -0.21(-1.58%) |
Aug 24, 2007 | 13.14 | 13.16 | 13.03 | 13.08 | 21,271,752 | -0.05(-0.35%) |
Aug 23, 2007 | 13.22 | 13.29 | 13.01 | 13.13 | 29,072,612 | -0.10(-0.73%) |
Aug 22, 2007 | 13.33 | 13.33 | 13.08 | 13.22 | 32,897,936 | +0.02(+0.15%) |
Aug 21, 2007 | 13.07 | 13.30 | 13.03 | 13.20 | 33,436,696 | +0.24(+1.84%) |
Aug 20, 2007 | 13.13 | 13.21 | 12.88 | 12.96 | 35,922,800 | -0.14(-1.05%) |
Aug 17, 2007 | 13.01 | 13.18 | 12.90 | 13.10 | 48,636,920 | +0.19(+1.49%) |
Aug 16, 2007 | 12.91 | 13.23 | 12.83 | 12.91 | 52,122,532 | -0.34(-2.58%) |
Aug 15, 2007 | 13.30 | 13.54 | 13.24 | 13.25 | 37,201,996 | -0.13(-0.98%) |
Aug 14, 2007 | 13.45 | 13.89 | 13.26 | 13.38 | 46,857,284 | -0.25(-1.86%) |
Aug 13, 2007 | 13.89 | 13.89 | 13.49 | 13.64 | 35,535,120 | -0.18(-1.30%) |
Aug 10, 2007 | 13.80 | 14.01 | 13.36 | 13.82 | 55,319,080 | -0.23(-1.61%) |
Aug 09, 2007 | 13.53 | 14.37 | 13.52 | 14.04 | 57,232,040 | -0.05(-0.33%) |
Aug 08, 2007 | 13.76 | 14.17 | 13.67 | 14.09 | 59,565,484 | +0.31(+2.28%) |
Aug 07, 2007 | 13.19 | 13.93 | 13.16 | 13.77 | 84,256,320 | +0.49(+3.67%) |
Aug 06, 2007 | 12.91 | 13.34 | 12.90 | 13.29 | 59,626,820 | +0.50(+3.90%) |
Aug 03, 2007 | 12.83 | 13.00 | 12.68 | 12.79 | 47,665,456 | +0.11(+0.85%) |
Aug 02, 2007 | 12.53 | 12.75 | 12.48 | 12.68 | 29,620,386 | +0.10(+0.79%) |