Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.90 | 11.86 | 10.57 | 10.86 | 6,700,034 | +0.32(+3.03%) |
Oct 30, 2007 | 11.25 | 11.41 | 10.38 | 10.54 | 5,601,280 | -0.73(-6.50%) |
Oct 29, 2007 | 10.77 | 11.72 | 10.58 | 11.28 | 9,094,351 | +0.96(+9.28%) |
Oct 26, 2007 | 10.88 | 11.13 | 8.921 | 10.32 | 12,956,080 | +1.70(+19.72%) |
Oct 25, 2007 | 11.17 | 11.25 | 8.386 | 8.619 | 13,784,500 | -2.67(-23.62%) |
Oct 24, 2007 | 11.86 | 11.86 | 10.27 | 11.28 | 9,036,163 | -0.68(-5.70%) |
Oct 23, 2007 | 12.30 | 12.65 | 11.83 | 11.97 | 6,840,439 | -0.16(-1.28%) |
Oct 22, 2007 | 11.94 | 12.90 | 11.22 | 12.12 | 4,682,734 | +0.03(+0.29%) |
Oct 19, 2007 | 13.38 | 13.67 | 11.94 | 12.09 | 7,543,098 | -1.85(-13.30%) |
Oct 18, 2007 | 14.88 | 14.88 | 13.37 | 13.94 | 6,443,903 | -1.04(-6.91%) |
Oct 17, 2007 | 16.91 | 17.98 | 14.89 | 14.98 | 7,524,552 | -3.63(-19.52%) |
Oct 16, 2007 | 20.74 | 20.78 | 18.46 | 18.61 | 3,055,560 | -2.17(-10.46%) |
Oct 15, 2007 | 21.31 | 21.31 | 20.54 | 20.78 | 1,241,650 | +0.14(+0.67%) |
Oct 12, 2007 | 21.18 | 21.18 | 20.43 | 20.64 | 903,354 | -0.35(-1.64%) |
Oct 11, 2007 | 21.50 | 21.64 | 20.53 | 20.99 | 1,643,750 | -0.28(-1.34%) |
Oct 10, 2007 | 20.86 | 21.88 | 20.51 | 21.27 | 1,698,808 | +0.35(+1.65%) |
Oct 09, 2007 | 20.53 | 21.02 | 20.34 | 20.93 | 881,048 | +0.42(+2.06%) |
Oct 08, 2007 | 20.73 | 21.21 | 20.21 | 20.51 | 696,284 | -0.28(-1.33%) |
Oct 05, 2007 | 20.71 | 21.24 | 20.45 | 20.78 | 1,357,215 | +0.26(+1.26%) |
Oct 04, 2007 | 20.31 | 20.68 | 20.01 | 20.52 | 1,527,606 | +0.22(+1.10%) |
Oct 03, 2007 | 21.84 | 22.00 | 19.55 | 20.30 | 3,930,117 | -2.12(-9.47%) |
Oct 02, 2007 | 21.43 | 22.78 | 21.16 | 22.42 | 2,096,387 | +0.99(+4.63%) |
Oct 01, 2007 | 20.06 | 21.78 | 19.90 | 21.43 | 1,782,033 | +1.35(+6.70%) |
Sep 28, 2007 | 19.81 | 20.14 | 19.37 | 20.08 | 1,194,590 | +0.21(+1.04%) |
Sep 27, 2007 | 19.77 | 20.23 | 18.72 | 19.88 | 1,973,751 | +0.27(+1.36%) |
Sep 26, 2007 | 18.98 | 19.86 | 18.98 | 19.61 | 1,893,540 | +1.03(+5.52%) |
Sep 25, 2007 | 19.20 | 19.36 | 18.33 | 18.58 | 1,859,462 | -0.79(-4.05%) |
Sep 24, 2007 | 19.99 | 20.23 | 19.29 | 19.37 | 1,691,390 | -0.70(-3.48%) |
Sep 21, 2007 | 20.19 | 20.58 | 19.60 | 20.07 | 2,849,236 | +0.03(+0.13%) |
Sep 20, 2007 | 22.38 | 23.05 | 19.82 | 20.04 | 5,669,494 | -1.54(-7.12%) |
Sep 19, 2007 | 20.10 | 23.03 | 20.10 | 21.58 | 7,991,330 | +1.75(+8.83%) |
Sep 18, 2007 | 17.89 | 19.93 | 17.51 | 19.83 | 4,538,656 | +2.02(+11.34%) |
Sep 17, 2007 | 16.91 | 17.87 | 16.91 | 17.81 | 1,926,459 | +0.26(+1.47%) |
Sep 14, 2007 | 17.26 | 17.63 | 17.19 | 17.55 | 1,913,825 | +0.09(+0.49%) |
Sep 13, 2007 | 16.74 | 17.69 | 16.62 | 17.46 | 3,725,879 | +0.91(+5.47%) |
Sep 12, 2007 | 16.06 | 16.97 | 15.97 | 16.56 | 3,227,573 | +0.36(+2.24%) |
Sep 11, 2007 | 15.00 | 16.74 | 14.83 | 16.19 | 3,717,186 | +1.48(+10.09%) |
Sep 10, 2007 | 14.91 | 15.31 | 14.34 | 14.71 | 2,699,825 | -0.18(-1.22%) |
Sep 07, 2007 | 14.86 | 15.10 | 13.67 | 14.89 | 3,268,027 | -0.14(-0.92%) |
Sep 06, 2007 | 16.06 | 16.06 | 14.62 | 15.03 | 5,279,914 | -0.73(-4.65%) |
Sep 05, 2007 | 14.04 | 18.26 | 13.63 | 15.76 | 18,938,536 | +0.14(+0.88%) |
Sep 04, 2007 | 15.30 | 15.80 | 15.11 | 15.62 | 1,406,362 | +0.41(+2.66%) |
Aug 31, 2007 | 16.22 | 16.59 | 14.85 | 15.22 | 1,997,166 | +0.38(+2.56%) |
Aug 30, 2007 | 15.21 | 15.30 | 14.55 | 14.84 | 2,312,215 | -0.62(-4.02%) |
Aug 29, 2007 | 16.06 | 16.65 | 14.65 | 15.46 | 3,222,705 | -0.48(-3.03%) |
Aug 28, 2007 | 17.22 | 17.24 | 15.64 | 15.94 | 3,416,394 | -1.57(-8.97%) |
Aug 27, 2007 | 18.77 | 18.97 | 17.17 | 17.51 | 1,077,449 | -1.31(-6.97%) |
Aug 24, 2007 | 18.38 | 19.36 | 17.08 | 18.82 | 2,157,472 | +0.77(+4.25%) |
Aug 23, 2007 | 19.41 | 20.71 | 17.69 | 18.06 | 2,385,124 | -1.18(-6.14%) |
Aug 22, 2007 | 20.10 | 22.22 | 18.80 | 19.24 | 2,722,544 | -0.53(-2.71%) |
Aug 21, 2007 | 17.94 | 20.24 | 17.33 | 19.77 | 3,358,206 | +0.97(+5.14%) |
Aug 20, 2007 | 16.48 | 19.14 | 15.99 | 18.81 | 2,513,786 | +2.29(+13.84%) |
Aug 17, 2007 | 15.74 | 17.40 | 15.30 | 16.52 | 3,413,728 | +1.89(+12.91%) |
Aug 16, 2007 | 14.09 | 16.55 | 13.42 | 14.63 | 6,174,524 | +0.34(+2.35%) |
Aug 15, 2007 | 15.10 | 15.87 | 14.13 | 14.30 | 5,578,387 | -1.14(-7.38%) |
Aug 14, 2007 | 16.12 | 16.41 | 14.80 | 15.43 | 8,354,715 | -0.56(-3.51%) |
Aug 13, 2007 | 17.25 | 18.98 | 15.53 | 15.99 | 4,108,158 | -0.91(-5.41%) |
Aug 10, 2007 | 15.70 | 16.91 | 14.23 | 16.91 | 7,743,163 | +0.13(+0.77%) |
Aug 09, 2007 | 16.50 | 18.89 | 14.66 | 16.78 | 7,580,654 | -1.34(-7.38%) |
Aug 08, 2007 | 17.31 | 19.33 | 13.11 | 18.12 | 26,388,558 | +0.33(+1.84%) |
Aug 07, 2007 | 20.70 | 22.40 | 17.69 | 17.79 | 7,940,763 | -2.25(-11.24%) |
Aug 06, 2007 | 20.08 | 21.14 | 15.05 | 20.04 | 16,063,875 | +0.50(+2.56%) |
Aug 03, 2007 | 20.42 | 23.21 | 19.07 | 19.54 | 10,346,176 | -3.24(-14.20%) |
Aug 02, 2007 | 22.50 | 26.52 | 22.22 | 22.78 | 10,634,169 | -0.96(-4.03%) |