Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.08 | 14.18 | 13.63 | 13.93 | 58,162,548 | -0.17(-1.18%) |
Oct 30, 2007 | 14.08 | 14.18 | 13.98 | 14.09 | 23,861,442 | -0.05(-0.33%) |
Oct 29, 2007 | 14.22 | 14.26 | 14.00 | 14.14 | 39,877,060 | +0.00(+0.03%) |
Oct 26, 2007 | 13.82 | 14.21 | 13.76 | 14.13 | 47,807,180 | +0.54(+3.94%) |
Oct 25, 2007 | 13.78 | 13.94 | 13.54 | 13.60 | 34,008,044 | -0.21(-1.54%) |
Oct 24, 2007 | 13.89 | 13.93 | 13.50 | 13.81 | 43,854,320 | -0.05(-0.39%) |
Oct 23, 2007 | 14.13 | 14.18 | 13.81 | 13.86 | 49,538,484 | -0.14(-1.02%) |
Oct 22, 2007 | 13.98 | 14.09 | 13.77 | 14.01 | 46,877,340 | -0.16(-1.12%) |
Oct 19, 2007 | 14.67 | 14.69 | 14.03 | 14.16 | 68,352,000 | -0.53(-3.62%) |
Oct 18, 2007 | 14.75 | 14.97 | 14.52 | 14.70 | 131,257,280 | -0.96(-6.16%) |
Oct 17, 2007 | 15.34 | 15.69 | 15.00 | 15.66 | 108,828,080 | +0.77(+5.18%) |
Oct 16, 2007 | 15.10 | 15.11 | 14.76 | 14.89 | 29,756,940 | -0.15(-1.03%) |
Oct 15, 2007 | 15.35 | 15.38 | 14.84 | 15.04 | 32,119,378 | -0.35(-2.26%) |
Oct 12, 2007 | 15.19 | 15.44 | 15.11 | 15.39 | 24,201,910 | +0.32(+2.10%) |
Oct 11, 2007 | 15.26 | 15.71 | 14.94 | 15.07 | 44,544,652 | -0.12(-0.76%) |
Oct 10, 2007 | 15.11 | 15.22 | 15.05 | 15.19 | 15,298,714 | +0.11(+0.72%) |
Oct 09, 2007 | 14.78 | 15.12 | 14.73 | 15.08 | 30,411,984 | +0.36(+2.46%) |
Oct 08, 2007 | 14.94 | 14.95 | 14.56 | 14.72 | 30,593,438 | -0.23(-1.52%) |
Oct 05, 2007 | 15.14 | 15.19 | 14.79 | 14.95 | 32,263,512 | -0.16(-1.05%) |
Oct 04, 2007 | 15.11 | 15.19 | 14.90 | 15.11 | 20,042,492 | -0.07(-0.43%) |
Oct 03, 2007 | 15.12 | 15.27 | 14.87 | 15.17 | 19,835,394 | +0.00(+0.00%) |
Oct 02, 2007 | 15.29 | 15.35 | 15.07 | 15.17 | 20,706,792 | -0.13(-0.83%) |
Oct 01, 2007 | 15.05 | 15.39 | 14.97 | 15.30 | 31,261,250 | +0.25(+1.64%) |
Sep 28, 2007 | 15.12 | 15.22 | 15.01 | 15.05 | 23,468,798 | -0.10(-0.64%) |
Sep 27, 2007 | 15.25 | 15.25 | 15.07 | 15.15 | 24,017,578 | +0.03(+0.23%) |
Sep 26, 2007 | 15.09 | 15.14 | 14.95 | 15.11 | 27,868,190 | +0.04(+0.28%) |
Sep 25, 2007 | 14.85 | 15.11 | 14.83 | 15.07 | 28,233,388 | +0.19(+1.27%) |
Sep 24, 2007 | 14.89 | 15.04 | 14.79 | 14.88 | 28,356,108 | -0.16(-1.08%) |
Sep 21, 2007 | 14.97 | 15.20 | 14.71 | 15.04 | 52,263,340 | +0.33(+2.25%) |
Sep 20, 2007 | 14.87 | 15.04 | 14.71 | 14.71 | 28,740,226 | -0.18(-1.22%) |
Sep 19, 2007 | 14.70 | 14.96 | 14.68 | 14.89 | 34,921,340 | +0.21(+1.42%) |
Sep 18, 2007 | 14.47 | 14.69 | 14.30 | 14.69 | 32,597,170 | +0.29(+2.04%) |
Sep 17, 2007 | 14.47 | 14.52 | 14.21 | 14.39 | 23,447,674 | -0.19(-1.32%) |
Sep 14, 2007 | 14.37 | 14.77 | 14.32 | 14.58 | 39,955,084 | +0.06(+0.42%) |
Sep 13, 2007 | 14.31 | 14.60 | 14.08 | 14.52 | 45,256,212 | +0.34(+2.39%) |
Sep 12, 2007 | 14.03 | 14.28 | 13.93 | 14.18 | 32,432,710 | +0.18(+1.27%) |
Sep 11, 2007 | 13.55 | 14.05 | 13.53 | 14.01 | 40,084,476 | +0.51(+3.77%) |
Sep 10, 2007 | 13.58 | 13.62 | 13.26 | 13.50 | 32,561,614 | -0.10(-0.74%) |
Sep 07, 2007 | 13.63 | 13.69 | 13.46 | 13.60 | 35,058,696 | -0.19(-1.37%) |
Sep 06, 2007 | 13.63 | 13.85 | 13.40 | 13.79 | 40,614,148 | +0.20(+1.45%) |
Sep 05, 2007 | 13.22 | 13.67 | 13.22 | 13.59 | 36,350,384 | +0.25(+1.85%) |
Sep 04, 2007 | 13.13 | 13.50 | 13.12 | 13.34 | 27,279,466 | +0.19(+1.44%) |
Aug 31, 2007 | 13.12 | 13.20 | 12.99 | 13.15 | 24,072,958 | +0.19(+1.49%) |
Aug 30, 2007 | 12.86 | 13.12 | 12.80 | 12.96 | 23,341,418 | +0.06(+0.45%) |
Aug 29, 2007 | 12.78 | 12.91 | 12.64 | 12.90 | 35,594,376 | +0.21(+1.64%) |
Aug 28, 2007 | 12.88 | 13.00 | 12.69 | 12.69 | 35,948,520 | -0.24(-1.88%) |
Aug 27, 2007 | 12.98 | 13.16 | 12.92 | 12.94 | 25,799,056 | -0.21(-1.58%) |
Aug 24, 2007 | 13.21 | 13.23 | 13.10 | 13.15 | 21,164,098 | -0.05(-0.35%) |
Aug 23, 2007 | 13.29 | 13.36 | 13.08 | 13.19 | 28,925,476 | -0.10(-0.73%) |
Aug 22, 2007 | 13.39 | 13.40 | 13.14 | 13.29 | 32,731,440 | +0.02(+0.15%) |
Aug 21, 2007 | 13.14 | 13.37 | 13.10 | 13.27 | 33,267,474 | +0.24(+1.83%) |
Aug 20, 2007 | 13.19 | 13.28 | 12.95 | 13.03 | 35,740,996 | -0.14(-1.05%) |
Aug 17, 2007 | 13.08 | 13.25 | 12.96 | 13.17 | 48,390,768 | +0.19(+1.49%) |
Aug 16, 2007 | 12.97 | 13.29 | 12.90 | 12.98 | 51,858,744 | -0.34(-2.58%) |
Aug 15, 2007 | 13.37 | 13.61 | 13.31 | 13.32 | 37,013,716 | -0.13(-0.97%) |
Aug 14, 2007 | 13.52 | 13.96 | 13.33 | 13.45 | 46,620,140 | -0.25(-1.86%) |
Aug 13, 2007 | 13.96 | 13.96 | 13.55 | 13.71 | 35,355,280 | -0.18(-1.31%) |
Aug 10, 2007 | 13.87 | 14.08 | 13.42 | 13.89 | 55,039,112 | -0.23(-1.61%) |
Aug 09, 2007 | 13.60 | 14.44 | 13.59 | 14.11 | 56,942,388 | -0.05(-0.33%) |
Aug 08, 2007 | 13.83 | 14.25 | 13.74 | 14.16 | 59,264,028 | +0.32(+2.29%) |
Aug 07, 2007 | 13.26 | 14.00 | 13.23 | 13.84 | 83,829,904 | +0.49(+3.67%) |
Aug 06, 2007 | 12.98 | 13.40 | 12.97 | 13.35 | 59,325,052 | +0.50(+3.90%) |
Aug 03, 2007 | 12.89 | 13.07 | 12.75 | 12.85 | 47,424,224 | +0.11(+0.85%) |
Aug 02, 2007 | 12.60 | 12.81 | 12.54 | 12.74 | 29,470,478 | +0.10(+0.79%) |