Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.95 | 14.04 | 13.50 | 13.79 | 58,728,996 | -0.16(-1.18%) |
Oct 30, 2007 | 13.94 | 14.04 | 13.84 | 13.96 | 24,093,828 | -0.05(-0.33%) |
Oct 29, 2007 | 14.08 | 14.12 | 13.86 | 14.00 | 40,265,424 | +0.00(+0.03%) |
Oct 26, 2007 | 13.68 | 14.08 | 13.63 | 14.00 | 48,272,772 | +0.53(+3.94%) |
Oct 25, 2007 | 13.65 | 13.81 | 13.41 | 13.47 | 34,339,248 | -0.21(-1.54%) |
Oct 24, 2007 | 13.76 | 13.80 | 13.37 | 13.68 | 44,281,416 | -0.05(-0.39%) |
Oct 23, 2007 | 14.00 | 14.04 | 13.68 | 13.73 | 50,020,940 | -0.14(-1.02%) |
Oct 22, 2007 | 13.84 | 13.95 | 13.64 | 13.87 | 47,333,880 | -0.16(-1.12%) |
Oct 19, 2007 | 14.53 | 14.55 | 13.89 | 14.03 | 69,017,688 | -0.53(-3.62%) |
Oct 18, 2007 | 14.61 | 14.82 | 14.38 | 14.55 | 132,535,600 | -0.96(-6.16%) |
Oct 17, 2007 | 15.19 | 15.54 | 14.85 | 15.51 | 109,887,960 | +0.76(+5.18%) |
Oct 16, 2007 | 14.95 | 14.97 | 14.62 | 14.75 | 30,046,744 | -0.15(-1.03%) |
Oct 15, 2007 | 15.20 | 15.23 | 14.70 | 14.90 | 32,432,188 | -0.34(-2.26%) |
Oct 12, 2007 | 15.04 | 15.29 | 14.97 | 15.24 | 24,437,612 | +0.31(+2.10%) |
Oct 11, 2007 | 15.11 | 15.56 | 14.79 | 14.93 | 44,978,472 | -0.11(-0.76%) |
Oct 10, 2007 | 14.96 | 15.08 | 14.91 | 15.04 | 15,447,709 | +0.11(+0.72%) |
Oct 09, 2007 | 14.63 | 14.97 | 14.59 | 14.94 | 30,708,166 | +0.36(+2.46%) |
Oct 08, 2007 | 14.79 | 14.80 | 14.42 | 14.58 | 30,891,390 | -0.23(-1.52%) |
Oct 05, 2007 | 15.00 | 15.04 | 14.64 | 14.80 | 32,577,726 | -0.16(-1.05%) |
Oct 04, 2007 | 14.96 | 15.04 | 14.75 | 14.96 | 20,237,686 | -0.06(-0.43%) |
Oct 03, 2007 | 14.97 | 15.12 | 14.72 | 15.02 | 20,028,572 | +0.00(+0.00%) |
Oct 02, 2007 | 15.14 | 15.20 | 14.93 | 15.02 | 20,908,456 | -0.13(-0.83%) |
Oct 01, 2007 | 14.90 | 15.25 | 14.82 | 15.15 | 31,565,704 | +0.24(+1.64%) |
Sep 28, 2007 | 14.97 | 15.08 | 14.87 | 14.91 | 23,697,360 | -0.10(-0.64%) |
Sep 27, 2007 | 15.10 | 15.10 | 14.93 | 15.00 | 24,251,486 | +0.03(+0.23%) |
Sep 26, 2007 | 14.95 | 15.00 | 14.81 | 14.97 | 28,139,598 | +0.04(+0.28%) |
Sep 25, 2007 | 14.71 | 14.97 | 14.69 | 14.93 | 28,508,352 | +0.19(+1.27%) |
Sep 24, 2007 | 14.75 | 14.90 | 14.64 | 14.74 | 28,632,270 | -0.16(-1.08%) |
Sep 21, 2007 | 14.83 | 15.05 | 14.57 | 14.90 | 52,772,332 | +0.33(+2.25%) |
Sep 20, 2007 | 14.73 | 14.89 | 14.57 | 14.57 | 29,020,128 | -0.18(-1.22%) |
Sep 19, 2007 | 14.55 | 14.82 | 14.54 | 14.75 | 35,261,440 | +0.21(+1.42%) |
Sep 18, 2007 | 14.33 | 14.55 | 14.16 | 14.54 | 32,914,634 | +0.29(+2.04%) |
Sep 17, 2007 | 14.33 | 14.38 | 14.08 | 14.25 | 23,676,032 | -0.19(-1.32%) |
Sep 14, 2007 | 14.23 | 14.63 | 14.18 | 14.44 | 40,344,208 | +0.06(+0.42%) |
Sep 13, 2007 | 14.18 | 14.46 | 13.95 | 14.38 | 45,696,964 | +0.34(+2.39%) |
Sep 12, 2007 | 13.89 | 14.14 | 13.79 | 14.05 | 32,748,574 | +0.18(+1.27%) |
Sep 11, 2007 | 13.42 | 13.91 | 13.40 | 13.87 | 40,474,860 | +0.50(+3.77%) |
Sep 10, 2007 | 13.45 | 13.49 | 13.13 | 13.37 | 32,878,732 | -0.10(-0.74%) |
Sep 07, 2007 | 13.50 | 13.56 | 13.33 | 13.47 | 35,400,132 | -0.19(-1.37%) |
Sep 06, 2007 | 13.50 | 13.71 | 13.27 | 13.65 | 41,009,692 | +0.19(+1.45%) |
Sep 05, 2007 | 13.09 | 13.53 | 13.09 | 13.46 | 36,704,400 | +0.24(+1.85%) |
Sep 04, 2007 | 13.01 | 13.37 | 12.99 | 13.21 | 27,545,142 | +0.19(+1.44%) |
Aug 31, 2007 | 12.99 | 13.07 | 12.87 | 13.03 | 24,307,406 | +0.19(+1.49%) |
Aug 30, 2007 | 12.74 | 13.00 | 12.68 | 12.84 | 23,568,740 | +0.06(+0.45%) |
Aug 29, 2007 | 12.66 | 12.79 | 12.52 | 12.78 | 35,941,032 | +0.21(+1.64%) |
Aug 28, 2007 | 12.75 | 12.87 | 12.57 | 12.57 | 36,298,624 | -0.24(-1.88%) |
Aug 27, 2007 | 12.85 | 13.03 | 12.79 | 12.81 | 26,050,314 | -0.21(-1.58%) |
Aug 24, 2007 | 13.08 | 13.10 | 12.97 | 13.02 | 21,370,214 | -0.05(-0.35%) |
Aug 23, 2007 | 13.16 | 13.23 | 12.95 | 13.06 | 29,207,182 | -0.10(-0.73%) |
Aug 22, 2007 | 13.27 | 13.27 | 13.02 | 13.16 | 33,050,212 | +0.02(+0.15%) |
Aug 21, 2007 | 13.01 | 13.24 | 12.97 | 13.14 | 33,591,468 | +0.24(+1.84%) |
Aug 20, 2007 | 13.06 | 13.15 | 12.82 | 12.90 | 36,089,076 | -0.14(-1.05%) |
Aug 17, 2007 | 12.95 | 13.12 | 12.84 | 13.04 | 48,862,048 | +0.19(+1.49%) |
Aug 16, 2007 | 12.85 | 13.16 | 12.77 | 12.85 | 52,363,796 | -0.34(-2.58%) |
Aug 15, 2007 | 13.24 | 13.48 | 13.18 | 13.19 | 37,374,192 | -0.13(-0.98%) |
Aug 14, 2007 | 13.39 | 13.83 | 13.20 | 13.32 | 47,074,176 | -0.25(-1.86%) |
Aug 13, 2007 | 13.83 | 13.83 | 13.42 | 13.57 | 35,699,604 | -0.18(-1.31%) |
Aug 10, 2007 | 13.73 | 13.94 | 13.29 | 13.75 | 55,575,136 | -0.23(-1.61%) |
Aug 09, 2007 | 13.47 | 14.30 | 13.45 | 13.98 | 57,496,952 | -0.05(-0.33%) |
Aug 08, 2007 | 13.70 | 14.11 | 13.61 | 14.02 | 59,841,200 | +0.31(+2.29%) |
Aug 07, 2007 | 13.13 | 13.86 | 13.10 | 13.71 | 84,646,320 | +0.49(+3.67%) |
Aug 06, 2007 | 12.85 | 13.28 | 12.84 | 13.23 | 59,902,820 | +0.50(+3.90%) |
Aug 03, 2007 | 12.77 | 12.94 | 12.63 | 12.73 | 47,886,088 | +0.11(+0.85%) |
Aug 02, 2007 | 12.48 | 12.69 | 12.42 | 12.62 | 29,757,492 | +0.10(+0.79%) |