Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16.19 | 16.47 | 16.08 | 16.41 | 4,224,165 | +0.41(+2.57%) |
Oct 30, 2007 | 16.07 | 16.12 | 16.00 | 16.00 | 3,784,505 | -0.23(-1.40%) |
Oct 29, 2007 | 16.19 | 16.24 | 16.13 | 16.23 | 3,759,764 | +0.19(+1.18%) |
Oct 26, 2007 | 15.85 | 16.05 | 15.85 | 16.04 | 1,777,747 | +0.46(+2.94%) |
Oct 25, 2007 | 15.55 | 15.60 | 15.38 | 15.58 | 2,186,288 | +0.04(+0.27%) |
Oct 24, 2007 | 15.48 | 15.54 | 15.13 | 15.54 | 4,544,705 | +0.04(+0.27%) |
Oct 23, 2007 | 15.47 | 15.56 | 15.27 | 15.50 | 2,976,938 | +0.40(+2.66%) |
Oct 22, 2007 | 14.79 | 15.11 | 14.74 | 15.10 | 4,480,633 | +0.04(+0.28%) |
Oct 19, 2007 | 15.59 | 15.59 | 15.05 | 15.05 | 3,678,141 | -0.60(-3.84%) |
Oct 18, 2007 | 15.56 | 15.68 | 15.49 | 15.65 | 2,941,201 | +0.32(+2.10%) |
Oct 17, 2007 | 15.56 | 15.57 | 15.14 | 15.33 | 4,043,967 | +0.04(+0.28%) |
Oct 16, 2007 | 15.33 | 15.36 | 15.15 | 15.29 | 4,329,016 | -0.32(-2.03%) |
Oct 15, 2007 | 15.83 | 15.84 | 15.50 | 15.61 | 3,632,042 | -0.23(-1.43%) |
Oct 12, 2007 | 15.77 | 15.88 | 15.73 | 15.83 | 2,950,929 | +0.11(+0.69%) |
Oct 11, 2007 | 15.94 | 16.07 | 15.62 | 15.72 | 5,674,115 | +0.11(+0.70%) |
Oct 10, 2007 | 15.61 | 15.66 | 15.49 | 15.62 | 3,885,260 | -0.02(-0.12%) |
Oct 09, 2007 | 15.41 | 15.72 | 15.41 | 15.63 | 3,889,081 | +0.41(+2.67%) |
Oct 08, 2007 | 15.40 | 15.41 | 15.20 | 15.23 | 2,955,369 | -0.21(-1.35%) |
Oct 05, 2007 | 15.40 | 15.53 | 15.36 | 15.44 | 4,795,155 | +0.26(+1.71%) |
Oct 04, 2007 | 15.16 | 15.26 | 15.10 | 15.18 | 5,295,495 | -0.02(-0.12%) |
Oct 03, 2007 | 15.27 | 15.34 | 15.11 | 15.19 | 4,260,080 | -0.06(-0.40%) |
Oct 02, 2007 | 15.30 | 15.30 | 15.14 | 15.26 | 13,915,781 | -0.16(-1.01%) |
Oct 01, 2007 | 15.13 | 15.42 | 15.11 | 15.41 | 8,929,124 | +0.38(+2.53%) |
Sep 28, 2007 | 15.02 | 15.11 | 14.94 | 15.03 | 2,220,122 | +0.11(+0.75%) |
Sep 27, 2007 | 14.89 | 14.92 | 14.79 | 14.92 | 7,858,394 | +0.12(+0.80%) |
Sep 26, 2007 | 14.73 | 14.82 | 14.66 | 14.80 | 10,451,344 | +0.16(+1.10%) |
Sep 25, 2007 | 14.41 | 14.67 | 14.39 | 14.64 | 3,833,141 | +0.20(+1.41%) |
Sep 24, 2007 | 14.49 | 14.50 | 14.33 | 14.44 | 1,714,308 | +0.16(+1.09%) |
Sep 21, 2007 | 14.34 | 14.38 | 14.28 | 14.28 | 1,538,585 | +0.09(+0.60%) |
Sep 20, 2007 | 14.27 | 14.30 | 14.18 | 14.20 | 1,399,444 | +0.01(+0.10%) |
Sep 19, 2007 | 14.15 | 14.21 | 14.06 | 14.18 | 2,253,744 | +0.31(+2.22%) |
Sep 18, 2007 | 13.50 | 14.00 | 13.38 | 13.87 | 2,565,436 | +0.44(+3.27%) |
Sep 17, 2007 | 13.48 | 13.64 | 13.37 | 13.44 | 1,969,541 | -0.25(-1.83%) |
Sep 14, 2007 | 13.53 | 13.71 | 13.50 | 13.69 | 2,218,470 | +0.02(+0.17%) |
Sep 13, 2007 | 13.54 | 13.71 | 13.51 | 13.66 | 4,340,223 | +0.16(+1.19%) |
Sep 12, 2007 | 13.45 | 13.64 | 13.35 | 13.50 | 3,379,347 | -0.15(-1.11%) |
Sep 11, 2007 | 13.36 | 13.65 | 13.34 | 13.65 | 3,365,602 | +0.49(+3.70%) |
Sep 10, 2007 | 13.20 | 13.26 | 12.98 | 13.17 | 1,854,433 | +0.01(+0.11%) |
Sep 07, 2007 | 13.22 | 13.28 | 13.06 | 13.15 | 1,866,983 | -0.25(-1.87%) |
Sep 06, 2007 | 13.35 | 13.50 | 13.02 | 13.40 | 1,478,742 | +0.35(+2.68%) |
Sep 05, 2007 | 13.15 | 13.17 | 13.02 | 13.05 | 2,407,983 | -0.41(-3.06%) |
Sep 04, 2007 | 13.29 | 13.53 | 13.29 | 13.46 | 3,573,679 | +0.25(+1.90%) |
Aug 31, 2007 | 13.29 | 13.29 | 13.08 | 13.21 | 1,723,824 | +0.39(+3.02%) |
Aug 30, 2007 | 12.79 | 13.06 | 12.77 | 12.83 | 1,629,724 | -0.31(-2.38%) |
Aug 29, 2007 | 12.81 | 13.16 | 12.81 | 13.14 | 3,782,391 | +0.45(+3.54%) |
Aug 28, 2007 | 12.95 | 13.00 | 12.58 | 12.69 | 2,069,350 | -0.39(-2.97%) |
Aug 27, 2007 | 13.19 | 13.19 | 13.08 | 13.08 | 957,492 | -0.09(-0.72%) |
Aug 24, 2007 | 12.92 | 13.23 | 12.86 | 13.17 | 6,743,681 | +0.20(+1.57%) |
Aug 23, 2007 | 13.03 | 13.03 | 12.77 | 12.97 | 4,993,001 | +0.39(+3.08%) |
Aug 22, 2007 | 12.48 | 12.60 | 12.41 | 12.58 | 2,697,388 | +0.40(+3.30%) |
Aug 21, 2007 | 12.10 | 12.22 | 12.01 | 12.18 | 4,084,990 | -0.05(-0.39%) |
Aug 20, 2007 | 12.14 | 12.53 | 11.93 | 12.22 | 5,403,209 | +0.44(+3.69%) |
Aug 17, 2007 | 11.79 | 12.03 | 11.55 | 11.79 | 6,859,773 | +0.37(+3.27%) |
Aug 16, 2007 | 11.19 | 11.49 | 10.94 | 11.42 | 11,706,173 | -0.51(-4.24%) |
Aug 15, 2007 | 12.19 | 12.33 | 11.90 | 11.92 | 6,632,876 | -0.55(-4.40%) |
Aug 14, 2007 | 12.84 | 12.84 | 12.41 | 12.47 | 1,566,709 | -0.49(-3.79%) |
Aug 13, 2007 | 13.10 | 13.13 | 12.93 | 12.96 | 4,850,477 | +0.03(+0.22%) |
Aug 10, 2007 | 12.60 | 12.93 | 12.52 | 12.93 | 6,449,751 | +0.03(+0.22%) |
Aug 09, 2007 | 13.02 | 13.27 | 12.91 | 12.91 | 3,571,776 | -0.57(-4.21%) |
Aug 08, 2007 | 13.39 | 13.52 | 13.32 | 13.47 | 2,790,208 | +0.36(+2.78%) |
Aug 07, 2007 | 12.95 | 13.16 | 12.83 | 13.11 | 1,577,705 | +0.11(+0.87%) |
Aug 06, 2007 | 12.80 | 13.07 | 12.74 | 13.00 | 2,301,403 | +0.28(+2.19%) |
Aug 03, 2007 | 12.87 | 13.15 | 12.71 | 12.72 | 2,699,925 | -0.43(-3.27%) |
Aug 02, 2007 | 13.04 | 13.36 | 13.04 | 13.15 | 2,473,028 | +0.12(+0.94%) |