Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16.72 | 16.79 | 16.25 | 16.79 | 19,910,594 | +0.26(+1.56%) |
Oct 30, 2007 | 16.72 | 16.72 | 16.42 | 16.53 | 15,782,032 | -0.17(-1.04%) |
Oct 29, 2007 | 16.89 | 16.94 | 16.62 | 16.70 | 19,129,320 | -0.15(-0.88%) |
Oct 26, 2007 | 16.84 | 16.97 | 16.52 | 16.85 | 24,379,684 | +0.31(+1.89%) |
Oct 25, 2007 | 15.99 | 16.61 | 15.98 | 16.54 | 39,446,816 | +0.56(+3.53%) |
Oct 24, 2007 | 15.58 | 16.02 | 15.45 | 15.98 | 22,609,208 | +0.34(+2.18%) |
Oct 23, 2007 | 15.49 | 15.74 | 15.37 | 15.64 | 18,167,462 | +0.16(+1.06%) |
Oct 22, 2007 | 15.25 | 15.58 | 15.11 | 15.47 | 19,920,824 | +0.21(+1.36%) |
Oct 19, 2007 | 15.80 | 15.81 | 15.21 | 15.27 | 36,734,040 | -0.55(-3.47%) |
Oct 18, 2007 | 15.48 | 15.99 | 15.47 | 15.81 | 38,970,096 | +0.29(+1.85%) |
Oct 17, 2007 | 15.51 | 15.63 | 15.09 | 15.53 | 20,682,556 | +0.12(+0.75%) |
Oct 16, 2007 | 15.30 | 15.49 | 14.95 | 15.41 | 22,864,170 | +0.14(+0.93%) |
Oct 15, 2007 | 15.83 | 15.96 | 15.18 | 15.27 | 20,603,352 | -0.47(-2.98%) |
Oct 12, 2007 | 15.53 | 15.76 | 15.46 | 15.74 | 16,254,516 | +0.36(+2.32%) |
Oct 11, 2007 | 15.72 | 15.82 | 15.32 | 15.38 | 21,624,776 | -0.24(-1.54%) |
Oct 10, 2007 | 15.30 | 15.65 | 15.17 | 15.62 | 18,775,670 | +0.32(+2.11%) |
Oct 09, 2007 | 15.08 | 15.31 | 15.06 | 15.30 | 13,279,513 | +0.32(+2.14%) |
Oct 08, 2007 | 15.23 | 15.30 | 14.83 | 14.98 | 17,280,976 | -0.33(-2.13%) |
Oct 05, 2007 | 15.17 | 15.37 | 14.90 | 15.30 | 17,386,436 | +0.21(+1.42%) |
Oct 04, 2007 | 15.09 | 15.33 | 14.88 | 15.09 | 12,571,949 | +0.08(+0.51%) |
Oct 03, 2007 | 15.05 | 15.16 | 14.92 | 15.01 | 11,622,519 | -0.03(-0.21%) |
Oct 02, 2007 | 15.27 | 15.29 | 14.91 | 15.05 | 14,655,176 | -0.17(-1.13%) |
Oct 01, 2007 | 14.99 | 15.23 | 14.88 | 15.22 | 21,446,558 | +0.36(+2.45%) |
Sep 28, 2007 | 14.94 | 14.99 | 14.75 | 14.85 | 14,526,599 | -0.09(-0.61%) |
Sep 27, 2007 | 14.97 | 14.99 | 14.81 | 14.95 | 15,595,340 | +0.12(+0.78%) |
Sep 26, 2007 | 14.91 | 15.04 | 14.71 | 14.83 | 17,596,974 | +0.03(+0.20%) |
Sep 25, 2007 | 14.55 | 14.94 | 14.53 | 14.80 | 21,102,394 | +0.35(+2.39%) |
Sep 24, 2007 | 14.53 | 14.58 | 14.25 | 14.45 | 13,968,654 | -0.13(-0.90%) |
Sep 21, 2007 | 14.41 | 14.67 | 14.28 | 14.59 | 30,756,666 | +0.24(+1.70%) |
Sep 20, 2007 | 14.03 | 14.48 | 13.98 | 14.34 | 20,966,274 | +0.30(+2.12%) |
Sep 19, 2007 | 13.97 | 14.06 | 13.82 | 14.04 | 19,227,630 | +0.04(+0.29%) |
Sep 18, 2007 | 13.56 | 14.00 | 13.51 | 14.00 | 21,036,324 | +0.47(+3.49%) |
Sep 17, 2007 | 13.74 | 13.76 | 13.47 | 13.53 | 14,337,914 | -0.29(-2.08%) |
Sep 14, 2007 | 13.97 | 13.99 | 13.76 | 13.82 | 16,311,598 | -0.17(-1.25%) |
Sep 13, 2007 | 14.06 | 14.12 | 13.89 | 13.99 | 17,863,644 | +0.09(+0.65%) |
Sep 12, 2007 | 13.79 | 14.08 | 13.75 | 13.90 | 16,201,829 | +0.05(+0.37%) |
Sep 11, 2007 | 13.66 | 13.92 | 13.62 | 13.85 | 20,269,562 | +0.24(+1.76%) |
Sep 10, 2007 | 13.77 | 13.90 | 13.54 | 13.61 | 15,159,086 | -0.08(-0.56%) |
Sep 07, 2007 | 13.50 | 14.11 | 13.49 | 13.69 | 23,035,504 | +0.03(+0.19%) |
Sep 06, 2007 | 13.33 | 13.84 | 13.28 | 13.66 | 20,126,436 | +0.41(+3.07%) |
Sep 05, 2007 | 13.47 | 13.60 | 13.14 | 13.26 | 23,133,524 | -0.24(-1.78%) |
Sep 04, 2007 | 13.26 | 13.68 | 13.23 | 13.49 | 25,249,730 | +0.28(+2.09%) |
Aug 31, 2007 | 13.27 | 13.33 | 13.05 | 13.22 | 16,667,245 | +0.08(+0.64%) |
Aug 30, 2007 | 12.94 | 13.26 | 12.94 | 13.14 | 15,988,773 | +0.03(+0.25%) |
Aug 29, 2007 | 13.02 | 13.12 | 12.80 | 13.10 | 29,369,984 | +0.14(+1.07%) |
Aug 28, 2007 | 13.28 | 13.35 | 12.96 | 12.96 | 20,380,132 | -0.39(-2.89%) |
Aug 27, 2007 | 13.48 | 13.59 | 13.34 | 13.35 | 11,785,406 | -0.20(-1.50%) |
Aug 24, 2007 | 13.52 | 13.66 | 13.31 | 13.55 | 15,410,639 | +0.04(+0.30%) |
Aug 23, 2007 | 13.79 | 13.79 | 13.45 | 13.51 | 16,085,399 | -0.11(-0.83%) |
Aug 22, 2007 | 13.84 | 13.86 | 13.50 | 13.63 | 17,109,408 | -0.09(-0.64%) |
Aug 21, 2007 | 13.66 | 13.81 | 13.59 | 13.71 | 9,164,372 | -0.03(-0.24%) |
Aug 20, 2007 | 13.76 | 13.81 | 13.48 | 13.75 | 13,098,442 | -0.07(-0.47%) |
Aug 17, 2007 | 13.67 | 13.93 | 13.50 | 13.81 | 23,648,444 | +0.15(+1.06%) |
Aug 16, 2007 | 13.59 | 14.12 | 13.46 | 13.67 | 28,503,270 | -0.08(-0.56%) |
Aug 15, 2007 | 13.68 | 14.16 | 13.68 | 13.74 | 21,475,186 | +0.05(+0.37%) |
Aug 14, 2007 | 13.67 | 13.89 | 13.59 | 13.69 | 16,475,743 | +0.09(+0.70%) |
Aug 13, 2007 | 13.31 | 13.73 | 13.27 | 13.60 | 15,784,230 | +0.13(+0.94%) |
Aug 10, 2007 | 13.40 | 13.74 | 13.26 | 13.47 | 22,394,176 | -0.09(-0.67%) |
Aug 09, 2007 | 13.92 | 14.03 | 13.54 | 13.56 | 24,780,644 | -0.40(-2.89%) |
Aug 08, 2007 | 13.80 | 13.99 | 13.61 | 13.96 | 19,905,116 | +0.20(+1.48%) |
Aug 07, 2007 | 13.70 | 13.90 | 13.53 | 13.76 | 20,742,184 | -0.11(-0.76%) |
Aug 06, 2007 | 13.48 | 13.88 | 13.39 | 13.87 | 22,886,804 | +0.44(+3.30%) |
Aug 03, 2007 | 13.53 | 13.80 | 13.42 | 13.42 | 17,699,940 | -0.28(-2.07%) |
Aug 02, 2007 | 13.49 | 13.76 | 13.28 | 13.71 | 21,995,262 | +0.22(+1.64%) |