Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.26 | 14.44 | 14.12 | 14.36 | 8,560,000 | +0.25(+1.75%) |
Oct 30, 2007 | 14.11 | 14.23 | 14.04 | 14.11 | 4,220,000 | -0.28(-1.92%) |
Oct 29, 2007 | 14.29 | 14.39 | 14.13 | 14.39 | 5,450,000 | +0.26(+1.81%) |
Oct 26, 2007 | 13.98 | 14.15 | 13.98 | 14.13 | 5,102,000 | +0.37(+2.70%) |
Oct 25, 2007 | 13.73 | 13.91 | 13.68 | 13.76 | 5,275,000 | +0.29(+2.12%) |
Oct 24, 2007 | 13.43 | 13.53 | 13.32 | 13.48 | 2,647,000 | +0.01(+0.10%) |
Oct 23, 2007 | 13.48 | 13.55 | 13.39 | 13.46 | 2,122,000 | +0.11(+0.86%) |
Oct 22, 2007 | 13.29 | 13.41 | 13.26 | 13.35 | 2,688,000 | -0.11(-0.79%) |
Oct 19, 2007 | 13.75 | 13.76 | 13.12 | 13.45 | 5,533,000 | -0.25(-1.80%) |
Oct 18, 2007 | 13.63 | 13.71 | 13.61 | 13.70 | 1,939,000 | +0.18(+1.32%) |
Oct 17, 2007 | 13.69 | 13.73 | 13.46 | 13.52 | 2,734,000 | +0.02(+0.17%) |
Oct 16, 2007 | 13.70 | 13.71 | 13.46 | 13.50 | 3,370,000 | -0.19(-1.40%) |
Oct 15, 2007 | 13.87 | 13.91 | 13.65 | 13.69 | 3,398,000 | -0.05(-0.36%) |
Oct 12, 2007 | 13.71 | 13.75 | 13.63 | 13.74 | 2,069,000 | +0.10(+0.73%) |
Oct 11, 2007 | 13.59 | 13.82 | 13.55 | 13.64 | 5,113,000 | +0.15(+1.14%) |
Oct 10, 2007 | 13.54 | 13.55 | 13.45 | 13.49 | 1,738,000 | +0.09(+0.68%) |
Oct 09, 2007 | 13.28 | 13.49 | 13.26 | 13.39 | 2,644,000 | +0.21(+1.57%) |
Oct 08, 2007 | 13.22 | 13.26 | 13.13 | 13.19 | 1,810,000 | -0.11(-0.80%) |
Oct 05, 2007 | 13.24 | 13.42 | 13.23 | 13.29 | 4,957,000 | +0.01(+0.08%) |
Oct 04, 2007 | 13.07 | 13.32 | 13.05 | 13.29 | 3,209,000 | +0.07(+0.51%) |
Oct 03, 2007 | 13.32 | 13.39 | 13.15 | 13.22 | 2,199,000 | -0.01(-0.11%) |
Oct 02, 2007 | 13.30 | 13.30 | 12.97 | 13.23 | 5,346,000 | -0.42(-3.04%) |
Oct 01, 2007 | 13.61 | 13.69 | 13.55 | 13.65 | 4,884,000 | -0.01(-0.07%) |
Sep 28, 2007 | 13.58 | 13.77 | 13.58 | 13.65 | 3,754,000 | +0.23(+1.71%) |
Sep 27, 2007 | 13.45 | 13.49 | 13.34 | 13.43 | 3,954,000 | +0.10(+0.71%) |
Sep 26, 2007 | 13.37 | 13.53 | 13.25 | 13.33 | 3,320,000 | -0.04(-0.28%) |
Sep 25, 2007 | 13.29 | 13.41 | 13.27 | 13.37 | 2,978,000 | -0.06(-0.45%) |
Sep 24, 2007 | 13.38 | 13.50 | 13.33 | 13.43 | 3,149,000 | +0.01(+0.06%) |
Sep 21, 2007 | 13.43 | 13.49 | 13.24 | 13.42 | 7,460,000 | +0.10(+0.74%) |
Sep 20, 2007 | 13.21 | 13.41 | 13.18 | 13.32 | 8,017,000 | +0.45(+3.51%) |
Sep 19, 2007 | 12.95 | 13.00 | 12.85 | 12.87 | 4,229,000 | +0.00(+0.00%) |
Sep 18, 2007 | 12.76 | 13.00 | 12.60 | 12.87 | 4,912,000 | +0.16(+1.27%) |
Sep 17, 2007 | 12.58 | 12.74 | 12.58 | 12.71 | 3,956,000 | +0.23(+1.82%) |
Sep 14, 2007 | 12.51 | 12.71 | 12.44 | 12.48 | 3,510,000 | +0.01(+0.09%) |
Sep 13, 2007 | 12.54 | 12.55 | 12.33 | 12.47 | 2,995,000 | -0.10(-0.82%) |
Sep 12, 2007 | 12.57 | 12.60 | 12.43 | 12.57 | 3,858,000 | -0.07(-0.54%) |
Sep 11, 2007 | 12.54 | 12.72 | 12.49 | 12.64 | 4,942,000 | +0.16(+1.26%) |
Sep 10, 2007 | 12.51 | 12.53 | 12.34 | 12.48 | 3,817,000 | +0.04(+0.33%) |
Sep 07, 2007 | 12.45 | 12.54 | 12.33 | 12.44 | 4,467,000 | +0.08(+0.63%) |
Sep 06, 2007 | 12.25 | 12.45 | 12.15 | 12.36 | 7,814,000 | +0.21(+1.76%) |
Sep 05, 2007 | 12.10 | 12.18 | 12.08 | 12.15 | 1,473,000 | -0.04(-0.30%) |
Sep 04, 2007 | 12.02 | 12.27 | 11.96 | 12.19 | 3,157,000 | +0.19(+1.57%) |
Aug 31, 2007 | 11.96 | 12.01 | 11.89 | 12.00 | 3,125,000 | +0.30(+2.55%) |
Aug 30, 2007 | 11.70 | 11.82 | 11.66 | 11.70 | 3,302,000 | -0.12(-0.97%) |
Aug 29, 2007 | 11.70 | 11.85 | 11.70 | 11.81 | 3,041,000 | +0.17(+1.48%) |
Aug 28, 2007 | 11.71 | 11.82 | 11.59 | 11.64 | 3,538,000 | -0.05(-0.42%) |
Aug 27, 2007 | 11.87 | 11.87 | 11.66 | 11.69 | 4,581,000 | -0.21(-1.75%) |
Aug 24, 2007 | 11.60 | 11.92 | 11.56 | 11.90 | 3,618,000 | +0.28(+2.38%) |
Aug 23, 2007 | 11.70 | 11.77 | 11.56 | 11.62 | 2,484,000 | +0.05(+0.45%) |
Aug 22, 2007 | 11.67 | 11.71 | 11.49 | 11.57 | 5,220,000 | +0.06(+0.53%) |
Aug 21, 2007 | 11.58 | 11.68 | 11.39 | 11.51 | 5,649,000 | -0.22(-1.87%) |
Aug 20, 2007 | 11.74 | 11.85 | 11.61 | 11.73 | 5,645,000 | +0.06(+0.56%) |
Aug 17, 2007 | 11.82 | 11.88 | 11.61 | 11.66 | 5,223,000 | -0.12(-0.98%) |
Aug 16, 2007 | 12.26 | 12.32 | 11.00 | 11.78 | 15,371,000 | -0.61(-4.88%) |
Aug 15, 2007 | 12.37 | 12.63 | 12.31 | 12.38 | 5,059,000 | -0.24(-1.89%) |
Aug 14, 2007 | 12.74 | 12.81 | 12.60 | 12.62 | 2,831,000 | -0.09(-0.72%) |
Aug 13, 2007 | 12.75 | 12.78 | 12.67 | 12.71 | 2,076,000 | -0.05(-0.40%) |
Aug 10, 2007 | 12.69 | 12.94 | 12.63 | 12.77 | 4,727,000 | +0.17(+1.36%) |
Aug 09, 2007 | 12.68 | 12.76 | 12.53 | 12.59 | 5,276,000 | -0.46(-3.52%) |
Aug 08, 2007 | 13.06 | 13.12 | 12.98 | 13.05 | 1,703,000 | +0.02(+0.15%) |
Aug 07, 2007 | 12.82 | 13.04 | 12.81 | 13.03 | 1,958,000 | +0.15(+1.17%) |
Aug 06, 2007 | 13.02 | 13.02 | 12.83 | 12.88 | 2,263,000 | -0.15(-1.17%) |
Aug 03, 2007 | 13.05 | 13.07 | 12.90 | 13.04 | 2,920,000 | +0.14(+1.05%) |
Aug 02, 2007 | 12.89 | 12.93 | 12.84 | 12.90 | 1,460,000 | +0.01(+0.07%) |