Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.55 | 14.92 | 14.31 | 14.76 | 859,796 | +0.32(+2.22%) |
Oct 30, 2007 | 14.44 | 14.61 | 14.30 | 14.44 | 684,305 | +0.06(+0.45%) |
Oct 29, 2007 | 14.44 | 14.55 | 14.22 | 14.38 | 854,564 | +0.20(+1.42%) |
Oct 26, 2007 | 14.11 | 14.20 | 13.70 | 14.17 | 700,438 | +0.30(+2.18%) |
Oct 25, 2007 | 14.22 | 14.22 | 13.68 | 13.87 | 1,164,344 | -0.39(-2.73%) |
Oct 24, 2007 | 14.27 | 14.46 | 13.93 | 14.26 | 729,214 | -0.14(-0.99%) |
Oct 23, 2007 | 14.52 | 14.54 | 14.21 | 14.40 | 521,241 | +0.28(+1.95%) |
Oct 22, 2007 | 13.90 | 14.39 | 13.85 | 14.13 | 1,217,319 | +0.10(+0.72%) |
Oct 19, 2007 | 14.79 | 14.80 | 13.99 | 14.03 | 825,352 | -0.78(-5.27%) |
Oct 18, 2007 | 14.36 | 14.83 | 14.27 | 14.81 | 514,046 | +0.37(+2.57%) |
Oct 17, 2007 | 14.90 | 14.95 | 14.27 | 14.44 | 1,090,006 | -0.39(-2.63%) |
Oct 16, 2007 | 15.02 | 15.07 | 14.68 | 14.83 | 537,373 | -0.31(-2.06%) |
Oct 15, 2007 | 15.53 | 15.58 | 15.02 | 15.14 | 1,216,447 | -0.40(-2.57%) |
Oct 12, 2007 | 15.39 | 15.74 | 15.29 | 15.54 | 704,362 | +0.31(+2.05%) |
Oct 11, 2007 | 15.42 | 15.76 | 15.11 | 15.22 | 1,711,091 | -0.09(-0.57%) |
Oct 10, 2007 | 14.96 | 15.33 | 14.86 | 15.31 | 1,505,255 | +0.43(+2.90%) |
Oct 09, 2007 | 14.79 | 14.95 | 14.65 | 14.88 | 2,250,645 | +0.48(+3.34%) |
Oct 08, 2007 | 14.01 | 14.50 | 13.89 | 14.40 | 784,804 | +0.56(+4.04%) |
Oct 05, 2007 | 13.62 | 13.97 | 13.21 | 13.84 | 1,081,722 | +0.20(+1.48%) |
Oct 04, 2007 | 13.99 | 14.09 | 13.63 | 13.64 | 971,631 | -0.24(-1.75%) |
Oct 03, 2007 | 14.10 | 14.19 | 13.85 | 13.88 | 685,613 | -0.18(-1.27%) |
Oct 02, 2007 | 14.18 | 14.18 | 13.85 | 14.06 | 1,014,141 | -0.19(-1.35%) |
Oct 01, 2007 | 14.08 | 14.35 | 14.02 | 14.25 | 2,041,799 | +0.34(+2.47%) |
Sep 28, 2007 | 14.16 | 14.18 | 13.87 | 13.91 | 1,051,202 | -0.25(-1.75%) |
Sep 27, 2007 | 14.40 | 14.44 | 13.94 | 14.16 | 1,184,836 | -0.01(-0.10%) |
Sep 26, 2007 | 14.27 | 14.27 | 14.06 | 14.17 | 886,116 | +0.11(+0.75%) |
Sep 25, 2007 | 13.83 | 14.11 | 13.74 | 14.06 | 318,717 | +0.08(+0.59%) |
Sep 24, 2007 | 14.08 | 14.23 | 13.86 | 13.98 | 1,913,833 | +0.17(+1.26%) |
Sep 21, 2007 | 13.62 | 13.85 | 13.56 | 13.81 | 562,661 | +0.40(+3.01%) |
Sep 20, 2007 | 13.86 | 13.97 | 13.35 | 13.40 | 701,746 | -0.36(-2.60%) |
Sep 19, 2007 | 13.98 | 14.18 | 13.63 | 13.76 | 935,443 | +0.05(+0.33%) |
Sep 18, 2007 | 13.56 | 14.00 | 13.19 | 13.72 | 1,149,738 | +0.48(+3.60%) |
Sep 17, 2007 | 13.60 | 13.60 | 13.11 | 13.24 | 582,063 | -0.44(-3.25%) |
Sep 14, 2007 | 13.67 | 14.00 | 13.48 | 13.68 | 888,355 | -0.08(-0.57%) |
Sep 13, 2007 | 13.70 | 14.06 | 13.65 | 13.76 | 719,840 | +0.42(+3.13%) |
Sep 12, 2007 | 13.67 | 13.73 | 13.30 | 13.34 | 722,238 | -0.19(-1.42%) |
Sep 11, 2007 | 13.69 | 13.87 | 13.33 | 13.54 | 805,514 | +0.13(+0.99%) |
Sep 10, 2007 | 13.69 | 13.69 | 13.05 | 13.40 | 686,485 | +0.00(+0.03%) |
Sep 07, 2007 | 13.21 | 13.64 | 12.72 | 13.40 | 680,599 | -0.47(-3.41%) |
Sep 06, 2007 | 14.12 | 14.18 | 13.85 | 13.87 | 792,870 | +0.03(+0.23%) |
Sep 05, 2007 | 14.21 | 14.38 | 13.66 | 13.84 | 1,667,491 | -0.63(-4.37%) |
Sep 04, 2007 | 14.83 | 15.03 | 14.42 | 14.47 | 925,197 | -0.27(-1.80%) |
Aug 31, 2007 | 14.59 | 14.82 | 14.54 | 14.74 | 585,987 | +0.45(+3.18%) |
Aug 30, 2007 | 14.22 | 14.63 | 14.12 | 14.28 | 594,707 | -0.28(-1.95%) |
Aug 29, 2007 | 14.14 | 14.63 | 13.98 | 14.57 | 619,777 | +0.72(+5.20%) |
Aug 28, 2007 | 14.63 | 14.67 | 13.76 | 13.85 | 763,658 | -0.85(-5.80%) |
Aug 27, 2007 | 14.98 | 14.98 | 14.57 | 14.70 | 470,446 | -0.25(-1.66%) |
Aug 24, 2007 | 13.98 | 15.10 | 13.94 | 14.95 | 1,335,257 | +1.00(+7.20%) |
Aug 23, 2007 | 13.96 | 14.05 | 13.52 | 13.94 | 991,905 | +0.04(+0.26%) |
Aug 22, 2007 | 13.46 | 13.96 | 13.31 | 13.91 | 824,698 | +0.83(+6.39%) |
Aug 21, 2007 | 13.03 | 13.55 | 12.94 | 13.07 | 739,678 | -0.09(-0.70%) |
Aug 20, 2007 | 13.53 | 13.55 | 12.67 | 13.17 | 738,588 | -0.21(-1.54%) |
Aug 17, 2007 | 13.15 | 13.61 | 12.66 | 13.37 | 1,294,055 | +0.76(+6.00%) |
Aug 16, 2007 | 12.40 | 13.05 | 11.72 | 12.61 | 2,727,413 | -1.19(-8.64%) |
Aug 15, 2007 | 15.12 | 15.20 | 13.80 | 13.81 | 2,275,497 | -1.56(-10.15%) |
Aug 14, 2007 | 15.94 | 16.07 | 15.15 | 15.37 | 1,131,426 | -0.87(-5.34%) |
Aug 13, 2007 | 17.07 | 17.07 | 16.16 | 16.23 | 889,445 | -0.47(-2.80%) |
Aug 10, 2007 | 16.20 | 16.79 | 15.97 | 16.70 | 968,361 | -0.04(-0.22%) |
Aug 09, 2007 | 16.28 | 17.01 | 16.28 | 16.74 | 771,724 | -0.46(-2.69%) |
Aug 08, 2007 | 17.03 | 17.89 | 16.88 | 17.20 | 1,056,216 | +0.48(+2.88%) |
Aug 07, 2007 | 16.44 | 16.93 | 16.28 | 16.72 | 866,991 | +0.18(+1.08%) |
Aug 06, 2007 | 16.25 | 16.57 | 15.90 | 16.54 | 887,047 | +0.18(+1.12%) |
Aug 03, 2007 | 16.48 | 17.37 | 16.30 | 16.36 | 784,804 | -1.01(-5.84%) |
Aug 02, 2007 | 17.47 | 17.59 | 17.18 | 17.37 | 628,279 | +0.25(+1.45%) |