Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.42 | 12.67 | 12.35 | 12.40 | 6,014,647 | +0.01(+0.06%) |
Oct 30, 2007 | 12.37 | 12.72 | 12.36 | 12.39 | 7,012,884 | +0.01(+0.06%) |
Oct 29, 2007 | 12.46 | 12.54 | 12.35 | 12.38 | 7,017,216 | -0.02(-0.13%) |
Oct 26, 2007 | 12.55 | 12.56 | 12.31 | 12.40 | 2,833,135 | -0.02(-0.13%) |
Oct 25, 2007 | 12.61 | 12.63 | 12.40 | 12.42 | 2,341,917 | -0.15(-1.19%) |
Oct 24, 2007 | 12.74 | 12.74 | 12.51 | 12.56 | 3,909,100 | -0.18(-1.42%) |
Oct 23, 2007 | 12.89 | 12.95 | 12.63 | 12.74 | 5,320,444 | -0.20(-1.58%) |
Oct 22, 2007 | 13.11 | 13.17 | 12.93 | 12.95 | 4,638,218 | -0.29(-2.19%) |
Oct 19, 2007 | 13.97 | 13.97 | 13.22 | 13.24 | 9,900,302 | -0.78(-5.60%) |
Oct 18, 2007 | 14.13 | 14.18 | 13.88 | 14.02 | 4,295,321 | -0.10(-0.72%) |
Oct 17, 2007 | 14.11 | 14.20 | 14.01 | 14.13 | 5,077,447 | +0.16(+1.12%) |
Oct 16, 2007 | 14.21 | 14.22 | 13.89 | 13.97 | 3,780,785 | -0.17(-1.22%) |
Oct 15, 2007 | 14.28 | 14.40 | 14.08 | 14.14 | 3,693,882 | -0.11(-0.77%) |
Oct 12, 2007 | 14.38 | 14.46 | 14.11 | 14.25 | 4,416,399 | -0.20(-1.36%) |
Oct 11, 2007 | 14.61 | 14.75 | 14.40 | 14.45 | 2,724,570 | -0.09(-0.65%) |
Oct 10, 2007 | 14.44 | 14.60 | 14.38 | 14.54 | 3,088,237 | +0.11(+0.76%) |
Oct 09, 2007 | 14.20 | 14.47 | 14.18 | 14.43 | 3,114,856 | +0.32(+2.28%) |
Oct 08, 2007 | 13.82 | 14.15 | 13.80 | 14.11 | 2,881,429 | +0.23(+1.64%) |
Oct 05, 2007 | 13.90 | 13.95 | 13.68 | 13.88 | 2,660,476 | +0.02(+0.17%) |
Oct 04, 2007 | 13.84 | 13.91 | 13.73 | 13.86 | 2,371,989 | +0.02(+0.11%) |
Oct 03, 2007 | 13.89 | 14.01 | 13.77 | 13.84 | 3,699,743 | -0.15(-1.07%) |
Oct 02, 2007 | 14.06 | 14.07 | 13.89 | 13.99 | 2,468,577 | -0.02(-0.11%) |
Oct 01, 2007 | 14.09 | 14.09 | 13.87 | 14.01 | 4,390,370 | +0.00(+0.00%) |
Sep 28, 2007 | 14.06 | 14.09 | 13.96 | 14.01 | 3,549,383 | -0.05(-0.34%) |
Sep 27, 2007 | 14.13 | 14.22 | 14.00 | 14.06 | 6,169,085 | -0.12(-0.83%) |
Sep 26, 2007 | 14.26 | 14.28 | 14.11 | 14.17 | 3,177,179 | -0.03(-0.22%) |
Sep 25, 2007 | 14.71 | 14.71 | 14.17 | 14.20 | 4,598,653 | -0.50(-3.42%) |
Sep 24, 2007 | 14.68 | 14.79 | 14.47 | 14.71 | 2,609,762 | -0.05(-0.37%) |
Sep 21, 2007 | 14.91 | 14.91 | 14.71 | 14.76 | 5,579,241 | +0.05(+0.32%) |
Sep 20, 2007 | 14.50 | 14.81 | 14.49 | 14.71 | 2,637,922 | +0.21(+1.46%) |
Sep 19, 2007 | 14.23 | 14.65 | 14.23 | 14.50 | 3,412,658 | +0.28(+1.99%) |
Sep 18, 2007 | 14.16 | 14.28 | 14.03 | 14.22 | 4,390,379 | +0.06(+0.44%) |
Sep 17, 2007 | 14.33 | 14.36 | 14.10 | 14.16 | 4,035,632 | -0.28(-1.96%) |
Sep 14, 2007 | 14.60 | 14.54 | 14.39 | 14.44 | 2,913,180 | -0.16(-1.08%) |
Sep 13, 2007 | 14.57 | 14.74 | 14.40 | 14.60 | 3,182,253 | +0.08(+0.54%) |
Sep 12, 2007 | 14.43 | 14.59 | 14.42 | 14.52 | 2,983,368 | +0.00(+0.00%) |
Sep 11, 2007 | 14.35 | 14.59 | 14.29 | 14.52 | 4,734,239 | +0.16(+1.15%) |
Sep 10, 2007 | 14.54 | 14.71 | 14.32 | 14.35 | 7,126,800 | -0.20(-1.35%) |
Sep 07, 2007 | 14.47 | 14.76 | 14.28 | 14.55 | 5,801,977 | -0.06(-0.43%) |
Sep 06, 2007 | 15.04 | 15.04 | 14.56 | 14.61 | 7,025,499 | -0.43(-2.87%) |
Sep 05, 2007 | 15.70 | 16.08 | 14.92 | 15.04 | 8,335,923 | -2.23(-12.90%) |
Sep 04, 2007 | 16.76 | 17.36 | 16.76 | 17.27 | 1,845,113 | +0.36(+2.13%) |
Aug 31, 2007 | 16.80 | 17.05 | 16.69 | 16.91 | 1,380,761 | +0.38(+2.33%) |
Aug 30, 2007 | 16.68 | 16.62 | 16.39 | 16.53 | 1,465,753 | -0.16(-0.94%) |
Aug 29, 2007 | 16.43 | 16.68 | 16.37 | 16.68 | 1,764,434 | +0.31(+1.92%) |
Aug 28, 2007 | 16.43 | 16.61 | 16.35 | 16.37 | 2,351,602 | -0.25(-1.51%) |
Aug 27, 2007 | 17.06 | 17.06 | 16.61 | 16.62 | 1,686,075 | -0.53(-3.11%) |
Aug 24, 2007 | 16.90 | 17.19 | 16.82 | 17.16 | 1,946,395 | +0.20(+1.20%) |
Aug 23, 2007 | 16.46 | 17.15 | 16.62 | 16.95 | 2,197,419 | +0.49(+3.00%) |
Aug 22, 2007 | 16.44 | 16.48 | 16.16 | 16.46 | 3,107,606 | +0.23(+1.40%) |
Aug 21, 2007 | 15.93 | 16.28 | 15.55 | 16.23 | 2,358,355 | +0.30(+1.87%) |
Aug 20, 2007 | 15.65 | 16.04 | 15.57 | 15.93 | 3,318,364 | +0.23(+1.45%) |
Aug 17, 2007 | 15.48 | 15.74 | 15.30 | 15.70 | 4,203,576 | +0.52(+3.41%) |
Aug 16, 2007 | 15.33 | 15.38 | 14.89 | 15.19 | 4,740,412 | -0.15(-0.97%) |
Aug 15, 2007 | 15.65 | 15.84 | 15.30 | 15.33 | 2,545,031 | -0.31(-2.01%) |
Aug 14, 2007 | 15.92 | 16.02 | 15.55 | 15.65 | 2,609,838 | -0.27(-1.73%) |
Aug 13, 2007 | 15.67 | 16.29 | 15.61 | 15.92 | 3,252,232 | +0.25(+1.60%) |
Aug 10, 2007 | 15.42 | 16.22 | 14.91 | 15.67 | 5,633,651 | +0.06(+0.40%) |
Aug 09, 2007 | 16.09 | 16.25 | 15.46 | 15.61 | 5,402,824 | -0.75(-4.60%) |
Aug 08, 2007 | 16.95 | 16.95 | 15.97 | 16.36 | 5,118,431 | -0.51(-3.02%) |
Aug 07, 2007 | 16.74 | 16.97 | 16.33 | 16.87 | 4,500,634 | +0.13(+0.80%) |
Aug 06, 2007 | 16.15 | 16.78 | 15.95 | 16.74 | 3,778,236 | +0.63(+3.90%) |
Aug 03, 2007 | 16.38 | 16.50 | 16.00 | 16.11 | 2,667,867 | -0.20(-1.25%) |
Aug 02, 2007 | 16.75 | 16.75 | 16.13 | 16.32 | 5,141,118 | -0.05(-0.34%) |