Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 12.87 | 12.90 | 12.52 | 12.77 | 3,568,281 | -0.02(-0.18%) |
Oct 30, 2007 | 12.51 | 12.96 | 12.41 | 12.79 | 3,691,626 | +0.29(+2.35%) |
Oct 29, 2007 | 12.61 | 12.69 | 12.44 | 12.50 | 3,376,704 | -0.17(-1.32%) |
Oct 26, 2007 | 12.24 | 12.66 | 12.16 | 12.66 | 3,560,379 | +0.56(+4.60%) |
Oct 25, 2007 | 12.30 | 12.45 | 12.03 | 12.11 | 4,673,148 | -0.14(-1.12%) |
Oct 24, 2007 | 12.14 | 12.29 | 11.98 | 12.24 | 5,811,231 | +0.06(+0.46%) |
Oct 23, 2007 | 12.32 | 12.47 | 12.08 | 12.19 | 15,086,073 | -0.11(-0.89%) |
Oct 22, 2007 | 11.93 | 12.33 | 11.23 | 12.30 | 13,839,600 | -0.19(-1.52%) |
Oct 19, 2007 | 12.99 | 13.06 | 12.47 | 12.49 | 3,751,746 | -0.52(-4.00%) |
Oct 18, 2007 | 13.04 | 13.16 | 12.88 | 13.01 | 2,055,975 | -0.11(-0.84%) |
Oct 17, 2007 | 13.20 | 13.27 | 12.89 | 13.12 | 2,778,150 | -0.01(-0.10%) |
Oct 16, 2007 | 13.47 | 13.52 | 13.00 | 13.13 | 3,722,157 | -0.43(-3.17%) |
Oct 15, 2007 | 13.73 | 13.75 | 13.31 | 13.56 | 2,504,748 | -0.19(-1.41%) |
Oct 12, 2007 | 13.98 | 13.98 | 13.65 | 13.75 | 2,297,742 | -0.20(-1.46%) |
Oct 11, 2007 | 13.99 | 14.25 | 13.87 | 13.96 | 2,633,607 | +0.11(+0.79%) |
Oct 10, 2007 | 13.75 | 13.96 | 13.75 | 13.85 | 2,734,173 | +0.05(+0.34%) |
Oct 09, 2007 | 13.72 | 13.83 | 13.62 | 13.80 | 2,377,839 | +0.09(+0.68%) |
Oct 08, 2007 | 13.82 | 13.83 | 13.66 | 13.71 | 2,011,116 | -0.08(-0.60%) |
Oct 05, 2007 | 13.71 | 13.92 | 13.57 | 13.79 | 4,781,469 | +0.29(+2.12%) |
Oct 04, 2007 | 14.11 | 14.14 | 13.46 | 13.50 | 5,200,497 | -0.52(-3.73%) |
Oct 03, 2007 | 13.87 | 14.32 | 13.87 | 14.03 | 3,338,760 | +0.05(+0.36%) |
Oct 02, 2007 | 13.86 | 14.01 | 13.75 | 13.98 | 4,208,817 | +0.23(+1.65%) |
Oct 01, 2007 | 13.49 | 13.87 | 13.48 | 13.75 | 3,200,106 | +0.24(+1.75%) |
Sep 28, 2007 | 13.87 | 13.94 | 13.49 | 13.51 | 4,569,096 | -0.38(-2.71%) |
Sep 27, 2007 | 13.94 | 14.16 | 13.82 | 13.89 | 3,079,101 | +0.03(+0.22%) |
Sep 26, 2007 | 13.74 | 13.94 | 13.74 | 13.86 | 2,361,606 | +0.11(+0.78%) |
Sep 25, 2007 | 13.58 | 13.89 | 13.45 | 13.75 | 3,658,143 | +0.02(+0.15%) |
Sep 24, 2007 | 13.92 | 14.03 | 13.67 | 13.73 | 3,937,146 | -0.14(-0.99%) |
Sep 21, 2007 | 14.07 | 14.13 | 13.79 | 13.87 | 5,597,364 | -0.10(-0.74%) |
Sep 20, 2007 | 14.17 | 14.27 | 13.88 | 13.97 | 4,094,607 | -0.27(-1.92%) |
Sep 19, 2007 | 14.21 | 14.71 | 14.14 | 14.25 | 3,954,510 | +0.02(+0.16%) |
Sep 18, 2007 | 13.86 | 14.40 | 13.76 | 14.22 | 3,684,051 | +0.48(+3.52%) |
Sep 17, 2007 | 13.90 | 13.93 | 13.67 | 13.74 | 2,985,156 | -0.23(-1.65%) |
Sep 14, 2007 | 13.98 | 14.04 | 13.73 | 13.97 | 3,348,012 | -0.02(-0.12%) |
Sep 13, 2007 | 13.89 | 14.09 | 13.71 | 13.99 | 3,067,212 | +0.20(+1.45%) |
Sep 12, 2007 | 13.94 | 13.97 | 13.78 | 13.79 | 3,262,551 | -0.15(-1.10%) |
Sep 11, 2007 | 13.81 | 14.08 | 13.80 | 13.94 | 3,997,782 | +0.17(+1.21%) |
Sep 10, 2007 | 13.87 | 13.99 | 13.46 | 13.77 | 3,974,169 | +0.00(+0.00%) |
Sep 07, 2007 | 13.89 | 14.00 | 13.70 | 13.77 | 4,980,762 | -0.23(-1.62%) |
Sep 06, 2007 | 14.14 | 14.40 | 13.90 | 14.00 | 4,118,916 | -0.08(-0.54%) |
Sep 05, 2007 | 14.25 | 14.31 | 13.95 | 14.08 | 5,431,374 | -0.34(-2.34%) |
Sep 04, 2007 | 14.39 | 14.71 | 14.35 | 14.41 | 5,671,437 | -0.07(-0.48%) |
Aug 31, 2007 | 13.67 | 14.57 | 13.67 | 14.48 | 6,426,675 | +1.00(+7.39%) |
Aug 30, 2007 | 13.44 | 13.70 | 13.35 | 13.49 | 4,035,507 | -0.17(-1.24%) |
Aug 29, 2007 | 13.04 | 13.70 | 12.97 | 13.66 | 5,596,548 | +0.70(+5.40%) |
Aug 28, 2007 | 13.36 | 13.38 | 12.87 | 12.96 | 4,689,321 | -0.35(-2.63%) |
Aug 27, 2007 | 13.16 | 13.43 | 13.04 | 13.31 | 4,513,746 | +0.22(+1.71%) |
Aug 24, 2007 | 12.72 | 13.15 | 12.70 | 13.08 | 3,280,935 | +0.35(+2.78%) |
Aug 23, 2007 | 13.06 | 13.50 | 12.69 | 12.73 | 2,933,901 | -0.25(-1.93%) |
Aug 22, 2007 | 12.73 | 13.00 | 12.70 | 12.98 | 2,656,332 | +0.40(+3.15%) |
Aug 21, 2007 | 12.65 | 12.78 | 12.44 | 12.58 | 1,886,070 | -0.16(-1.23%) |
Aug 20, 2007 | 12.66 | 13.05 | 12.51 | 12.74 | 4,007,037 | +0.34(+2.74%) |
Aug 17, 2007 | 12.27 | 12.60 | 12.15 | 12.40 | 4,410,018 | +0.44(+3.65%) |
Aug 16, 2007 | 12.14 | 12.33 | 11.64 | 11.96 | 5,329,416 | -0.29(-2.37%) |
Aug 15, 2007 | 12.45 | 12.58 | 12.23 | 12.25 | 2,841,675 | -0.24(-1.92%) |
Aug 14, 2007 | 12.67 | 12.75 | 12.10 | 12.49 | 5,402,088 | -0.23(-1.78%) |
Aug 13, 2007 | 13.21 | 13.62 | 12.72 | 12.72 | 4,916,652 | -0.31(-2.35%) |
Aug 10, 2007 | 13.07 | 13.50 | 12.26 | 13.03 | 7,036,521 | -0.07(-0.51%) |
Aug 09, 2007 | 13.65 | 13.83 | 12.45 | 13.09 | 10,462,065 | -1.06(-7.47%) |
Aug 08, 2007 | 13.76 | 14.46 | 13.49 | 14.15 | 7,083,273 | +0.50(+3.66%) |
Aug 07, 2007 | 13.27 | 13.76 | 13.22 | 13.65 | 5,136,096 | +0.35(+2.63%) |
Aug 06, 2007 | 12.80 | 13.37 | 12.79 | 13.30 | 5,288,211 | +0.47(+3.64%) |
Aug 03, 2007 | 12.85 | 13.40 | 12.79 | 12.83 | 4,413,684 | -0.56(-4.18%) |
Aug 02, 2007 | 12.95 | 13.53 | 12.95 | 13.39 | 4,637,364 | +0.49(+3.77%) |