Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.82 | 11.77 | 10.49 | 10.78 | 6,751,923 | +0.32(+3.03%) |
Oct 30, 2007 | 11.16 | 11.33 | 10.30 | 10.46 | 5,644,660 | -0.73(-6.50%) |
Oct 29, 2007 | 10.68 | 11.63 | 10.50 | 11.19 | 9,164,782 | +0.95(+9.28%) |
Oct 26, 2007 | 10.80 | 11.04 | 8.852 | 10.24 | 13,056,419 | +1.69(+19.72%) |
Oct 25, 2007 | 11.09 | 11.16 | 8.321 | 8.552 | 13,891,255 | -2.65(-23.62%) |
Oct 24, 2007 | 11.77 | 11.77 | 10.19 | 11.20 | 9,106,144 | -0.68(-5.70%) |
Oct 23, 2007 | 12.21 | 12.55 | 11.74 | 11.87 | 6,893,415 | -0.15(-1.28%) |
Oct 22, 2007 | 11.85 | 12.80 | 11.13 | 12.03 | 4,719,000 | +0.03(+0.29%) |
Oct 19, 2007 | 13.28 | 13.57 | 11.85 | 11.99 | 7,601,516 | -1.84(-13.30%) |
Oct 18, 2007 | 14.77 | 14.77 | 13.27 | 13.83 | 6,493,809 | -1.03(-6.91%) |
Oct 17, 2007 | 16.78 | 17.84 | 14.78 | 14.86 | 7,582,827 | -3.60(-19.52%) |
Oct 16, 2007 | 20.58 | 20.62 | 18.32 | 18.47 | 3,079,224 | -2.16(-10.46%) |
Oct 15, 2007 | 21.15 | 21.15 | 20.38 | 20.62 | 1,251,266 | +0.14(+0.67%) |
Oct 12, 2007 | 21.02 | 21.02 | 20.27 | 20.49 | 910,350 | -0.34(-1.64%) |
Oct 11, 2007 | 21.33 | 21.47 | 20.38 | 20.83 | 1,656,480 | -0.28(-1.34%) |
Oct 10, 2007 | 20.70 | 21.71 | 20.35 | 21.11 | 1,711,964 | +0.34(+1.65%) |
Oct 09, 2007 | 20.38 | 20.85 | 20.19 | 20.77 | 887,871 | +0.42(+2.06%) |
Oct 08, 2007 | 20.57 | 21.05 | 20.06 | 20.35 | 701,676 | -0.27(-1.33%) |
Oct 05, 2007 | 20.55 | 21.08 | 20.29 | 20.62 | 1,367,726 | +0.26(+1.26%) |
Oct 04, 2007 | 20.15 | 20.52 | 19.85 | 20.37 | 1,539,436 | +0.22(+1.10%) |
Oct 03, 2007 | 21.67 | 21.83 | 19.40 | 20.14 | 3,960,554 | -2.11(-9.46%) |
Oct 02, 2007 | 21.27 | 22.61 | 21.00 | 22.25 | 2,112,622 | +0.98(+4.63%) |
Oct 01, 2007 | 19.90 | 21.62 | 19.75 | 21.27 | 1,795,834 | +1.34(+6.70%) |
Sep 28, 2007 | 19.66 | 19.99 | 19.22 | 19.93 | 1,203,842 | +0.21(+1.04%) |
Sep 27, 2007 | 19.61 | 20.08 | 18.58 | 19.72 | 1,989,037 | +0.27(+1.36%) |
Sep 26, 2007 | 18.83 | 19.71 | 18.83 | 19.46 | 1,908,205 | +1.02(+5.52%) |
Sep 25, 2007 | 19.06 | 19.21 | 18.19 | 18.44 | 1,873,863 | -0.78(-4.05%) |
Sep 24, 2007 | 19.84 | 20.08 | 19.14 | 19.22 | 1,704,489 | -0.69(-3.48%) |
Sep 21, 2007 | 20.03 | 20.43 | 19.45 | 19.91 | 2,871,302 | +0.03(+0.13%) |
Sep 20, 2007 | 22.21 | 22.87 | 19.66 | 19.89 | 5,713,402 | -1.52(-7.12%) |
Sep 19, 2007 | 19.95 | 22.86 | 19.95 | 21.41 | 8,053,220 | +1.74(+8.83%) |
Sep 18, 2007 | 17.76 | 19.78 | 17.37 | 19.67 | 4,573,805 | +2.00(+11.34%) |
Sep 17, 2007 | 16.78 | 17.73 | 16.78 | 17.67 | 1,941,379 | +0.26(+1.47%) |
Sep 14, 2007 | 17.13 | 17.49 | 17.06 | 17.41 | 1,928,647 | +0.09(+0.49%) |
Sep 13, 2007 | 16.61 | 17.55 | 16.49 | 17.33 | 3,754,735 | +0.90(+5.47%) |
Sep 12, 2007 | 15.93 | 16.84 | 15.85 | 16.43 | 3,252,569 | +0.36(+2.24%) |
Sep 11, 2007 | 14.89 | 16.61 | 14.72 | 16.07 | 3,745,974 | +1.47(+10.09%) |
Sep 10, 2007 | 14.79 | 15.20 | 14.23 | 14.60 | 2,720,734 | -0.18(-1.22%) |
Sep 07, 2007 | 14.74 | 14.98 | 13.57 | 14.78 | 3,293,336 | -0.14(-0.92%) |
Sep 06, 2007 | 15.94 | 15.94 | 14.51 | 14.91 | 5,320,804 | -0.73(-4.65%) |
Sep 05, 2007 | 13.93 | 18.11 | 13.53 | 15.64 | 19,085,208 | +0.14(+0.88%) |
Sep 04, 2007 | 15.19 | 15.68 | 15.00 | 15.50 | 1,417,253 | +0.40(+2.66%) |
Aug 31, 2007 | 16.09 | 16.46 | 14.73 | 15.10 | 2,012,633 | +0.38(+2.56%) |
Aug 30, 2007 | 15.09 | 15.19 | 14.43 | 14.72 | 2,330,122 | -0.62(-4.02%) |
Aug 29, 2007 | 15.93 | 16.52 | 14.54 | 15.34 | 3,247,663 | -0.48(-3.03%) |
Aug 28, 2007 | 17.09 | 17.10 | 15.52 | 15.82 | 3,442,853 | -1.56(-8.97%) |
Aug 27, 2007 | 18.63 | 18.83 | 17.04 | 17.38 | 1,085,794 | -1.30(-6.97%) |
Aug 24, 2007 | 18.24 | 19.21 | 16.95 | 18.68 | 2,174,181 | +0.76(+4.25%) |
Aug 23, 2007 | 19.26 | 20.55 | 17.56 | 17.92 | 2,403,595 | -1.17(-6.14%) |
Aug 22, 2007 | 19.95 | 22.04 | 18.65 | 19.09 | 2,743,629 | -0.53(-2.70%) |
Aug 21, 2007 | 17.80 | 20.08 | 17.20 | 19.62 | 3,384,214 | +0.96(+5.14%) |
Aug 20, 2007 | 16.35 | 19.00 | 15.86 | 18.66 | 2,533,254 | +2.27(+13.84%) |
Aug 17, 2007 | 15.62 | 17.27 | 15.19 | 16.39 | 3,440,166 | +1.87(+12.91%) |
Aug 16, 2007 | 13.98 | 16.42 | 13.32 | 14.52 | 6,222,343 | +0.33(+2.35%) |
Aug 15, 2007 | 14.98 | 15.74 | 14.02 | 14.19 | 5,621,590 | -1.13(-7.38%) |
Aug 14, 2007 | 15.99 | 16.28 | 14.68 | 15.32 | 8,419,419 | -0.56(-3.51%) |
Aug 13, 2007 | 17.12 | 18.83 | 15.41 | 15.87 | 4,139,974 | -0.91(-5.41%) |
Aug 10, 2007 | 15.58 | 16.78 | 14.13 | 16.78 | 7,803,130 | +0.13(+0.77%) |
Aug 09, 2007 | 16.38 | 18.75 | 14.54 | 16.65 | 7,639,363 | -1.33(-7.38%) |
Aug 08, 2007 | 17.18 | 19.18 | 13.01 | 17.98 | 26,592,926 | +0.33(+1.84%) |
Aug 07, 2007 | 20.54 | 22.22 | 17.55 | 17.65 | 8,002,260 | -2.23(-11.24%) |
Aug 06, 2007 | 19.92 | 20.97 | 14.93 | 19.89 | 16,188,283 | +0.50(+2.56%) |
Aug 03, 2007 | 20.26 | 23.03 | 18.93 | 19.39 | 10,426,303 | -3.21(-14.20%) |
Aug 02, 2007 | 22.33 | 26.32 | 22.04 | 22.60 | 10,716,526 | -0.95(-4.04%) |