Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.90 | 11.86 | 10.57 | 10.86 | 6,700,957 | +0.32(+3.03%) |
Oct 30, 2007 | 11.25 | 11.41 | 10.38 | 10.54 | 5,602,051 | -0.73(-6.50%) |
Oct 29, 2007 | 10.77 | 11.72 | 10.58 | 11.27 | 9,095,602 | +0.96(+9.28%) |
Oct 26, 2007 | 10.88 | 11.13 | 8.919 | 10.32 | 12,957,863 | +1.70(+19.72%) |
Oct 25, 2007 | 11.17 | 11.25 | 8.385 | 8.617 | 13,786,397 | -2.67(-23.62%) |
Oct 24, 2007 | 11.86 | 11.86 | 10.27 | 11.28 | 9,037,407 | -0.68(-5.70%) |
Oct 23, 2007 | 12.30 | 12.65 | 11.83 | 11.96 | 6,841,380 | -0.16(-1.28%) |
Oct 22, 2007 | 11.94 | 12.90 | 11.21 | 12.12 | 4,683,379 | +0.03(+0.29%) |
Oct 19, 2007 | 13.38 | 13.67 | 11.94 | 12.09 | 7,544,136 | -1.85(-13.30%) |
Oct 18, 2007 | 14.88 | 14.88 | 13.37 | 13.94 | 6,444,790 | -1.04(-6.91%) |
Oct 17, 2007 | 16.91 | 17.98 | 14.89 | 14.97 | 7,525,588 | -3.63(-19.52%) |
Oct 16, 2007 | 20.74 | 20.78 | 18.46 | 18.61 | 3,055,980 | -2.17(-10.46%) |
Oct 15, 2007 | 21.31 | 21.31 | 20.54 | 20.78 | 1,241,821 | +0.14(+0.67%) |
Oct 12, 2007 | 21.18 | 21.18 | 20.43 | 20.64 | 903,478 | -0.35(-1.64%) |
Oct 11, 2007 | 21.50 | 21.63 | 20.53 | 20.99 | 1,643,976 | -0.28(-1.34%) |
Oct 10, 2007 | 20.86 | 21.88 | 20.50 | 21.27 | 1,699,042 | +0.34(+1.65%) |
Oct 09, 2007 | 20.53 | 21.01 | 20.34 | 20.93 | 881,169 | +0.42(+2.06%) |
Oct 08, 2007 | 20.73 | 21.21 | 20.21 | 20.50 | 696,380 | -0.28(-1.33%) |
Oct 05, 2007 | 20.71 | 21.24 | 20.44 | 20.78 | 1,357,402 | +0.26(+1.26%) |
Oct 04, 2007 | 20.31 | 20.68 | 20.00 | 20.52 | 1,527,816 | +0.22(+1.10%) |
Oct 03, 2007 | 21.83 | 22.00 | 19.55 | 20.30 | 3,930,658 | -2.12(-9.47%) |
Oct 02, 2007 | 21.43 | 22.78 | 21.16 | 22.42 | 2,096,675 | +0.99(+4.63%) |
Oct 01, 2007 | 20.06 | 21.78 | 19.90 | 21.43 | 1,782,278 | +1.35(+6.70%) |
Sep 28, 2007 | 19.81 | 20.14 | 19.37 | 20.08 | 1,194,755 | +0.21(+1.04%) |
Sep 27, 2007 | 19.76 | 20.23 | 18.72 | 19.87 | 1,974,023 | +0.27(+1.36%) |
Sep 26, 2007 | 18.98 | 19.86 | 18.98 | 19.61 | 1,893,801 | +1.03(+5.52%) |
Sep 25, 2007 | 19.20 | 19.36 | 18.33 | 18.58 | 1,859,718 | -0.79(-4.05%) |
Sep 24, 2007 | 19.99 | 20.23 | 19.29 | 19.37 | 1,691,622 | -0.70(-3.48%) |
Sep 21, 2007 | 20.18 | 20.58 | 19.60 | 20.06 | 2,849,628 | +0.03(+0.13%) |
Sep 20, 2007 | 22.38 | 23.05 | 19.81 | 20.04 | 5,670,275 | -1.54(-7.12%) |
Sep 19, 2007 | 20.10 | 23.03 | 20.10 | 21.57 | 7,992,430 | +1.75(+8.83%) |
Sep 18, 2007 | 17.89 | 19.93 | 17.50 | 19.82 | 4,539,280 | +2.02(+11.34%) |
Sep 17, 2007 | 16.91 | 17.86 | 16.91 | 17.80 | 1,926,725 | +0.26(+1.47%) |
Sep 14, 2007 | 17.26 | 17.62 | 17.19 | 17.55 | 1,914,088 | +0.09(+0.49%) |
Sep 13, 2007 | 16.73 | 17.68 | 16.61 | 17.46 | 3,726,392 | +0.91(+5.47%) |
Sep 12, 2007 | 16.05 | 16.97 | 15.97 | 16.55 | 3,228,017 | +0.36(+2.24%) |
Sep 11, 2007 | 15.00 | 16.73 | 14.83 | 16.19 | 3,717,698 | +1.48(+10.09%) |
Sep 10, 2007 | 14.91 | 15.31 | 14.34 | 14.71 | 2,700,197 | -0.18(-1.22%) |
Sep 07, 2007 | 14.85 | 15.10 | 13.67 | 14.89 | 3,268,476 | -0.14(-0.92%) |
Sep 06, 2007 | 16.06 | 16.06 | 14.62 | 15.03 | 5,280,640 | -0.73(-4.65%) |
Sep 05, 2007 | 14.03 | 18.25 | 13.63 | 15.76 | 18,941,144 | +0.14(+0.88%) |
Sep 04, 2007 | 15.30 | 15.79 | 15.11 | 15.62 | 1,406,555 | +0.41(+2.66%) |
Aug 31, 2007 | 16.22 | 16.59 | 14.85 | 15.22 | 1,997,441 | +0.38(+2.56%) |
Aug 30, 2007 | 15.21 | 15.30 | 14.54 | 14.84 | 2,312,533 | -0.62(-4.02%) |
Aug 29, 2007 | 16.05 | 16.65 | 14.65 | 15.46 | 3,223,148 | -0.48(-3.03%) |
Aug 28, 2007 | 17.22 | 17.23 | 15.64 | 15.94 | 3,416,864 | -1.57(-8.97%) |
Aug 27, 2007 | 18.77 | 18.97 | 17.17 | 17.51 | 1,077,598 | -1.31(-6.97%) |
Aug 24, 2007 | 18.38 | 19.36 | 17.08 | 18.82 | 2,157,769 | +0.77(+4.25%) |
Aug 23, 2007 | 19.41 | 20.70 | 17.69 | 18.05 | 2,385,452 | -1.18(-6.14%) |
Aug 22, 2007 | 20.10 | 22.21 | 18.80 | 19.24 | 2,722,919 | -0.53(-2.70%) |
Aug 21, 2007 | 17.93 | 20.24 | 17.33 | 19.77 | 3,358,668 | +0.97(+5.14%) |
Aug 20, 2007 | 16.48 | 19.14 | 15.98 | 18.80 | 2,514,132 | +2.29(+13.84%) |
Aug 17, 2007 | 15.74 | 17.40 | 15.30 | 16.52 | 3,414,198 | +1.89(+12.91%) |
Aug 16, 2007 | 14.09 | 16.54 | 13.42 | 14.63 | 6,175,373 | +0.34(+2.35%) |
Aug 15, 2007 | 15.10 | 15.86 | 14.13 | 14.29 | 5,579,155 | -1.14(-7.38%) |
Aug 14, 2007 | 16.11 | 16.41 | 14.79 | 15.43 | 8,355,865 | -0.56(-3.51%) |
Aug 13, 2007 | 17.25 | 18.98 | 15.53 | 15.99 | 4,108,723 | -0.91(-5.41%) |
Aug 10, 2007 | 15.70 | 16.91 | 14.23 | 16.91 | 7,744,228 | +0.13(+0.77%) |
Aug 09, 2007 | 16.50 | 18.89 | 14.66 | 16.78 | 7,581,697 | -1.34(-7.38%) |
Aug 08, 2007 | 17.31 | 19.33 | 13.11 | 18.11 | 26,392,190 | +0.33(+1.84%) |
Aug 07, 2007 | 20.69 | 22.39 | 17.68 | 17.79 | 7,941,856 | -2.25(-11.24%) |
Aug 06, 2007 | 20.07 | 21.13 | 15.04 | 20.04 | 16,066,086 | +0.50(+2.56%) |
Aug 03, 2007 | 20.42 | 23.20 | 19.07 | 19.54 | 10,347,600 | -3.23(-14.20%) |
Aug 02, 2007 | 22.50 | 26.52 | 22.21 | 22.77 | 10,635,633 | -0.96(-4.03%) |