Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.43 | 15.59 | 15.00 | 15.44 | 11,560,238 | +0.04(+0.28%) |
Oct 30, 2007 | 15.32 | 15.50 | 15.06 | 15.40 | 9,651,028 | +0.10(+0.67%) |
Oct 29, 2007 | 14.48 | 15.34 | 14.48 | 15.30 | 15,703,045 | +0.87(+5.99%) |
Oct 26, 2007 | 14.52 | 14.56 | 14.04 | 14.43 | 16,113,740 | +0.18(+1.26%) |
Oct 25, 2007 | 14.82 | 14.84 | 13.95 | 14.25 | 24,309,840 | -0.50(-3.37%) |
Oct 24, 2007 | 15.03 | 15.12 | 14.37 | 14.75 | 26,009,938 | -0.69(-4.49%) |
Oct 23, 2007 | 15.20 | 15.44 | 15.07 | 15.44 | 12,444,469 | +0.36(+2.38%) |
Oct 22, 2007 | 14.96 | 15.15 | 14.66 | 15.08 | 10,478,448 | +0.11(+0.74%) |
Oct 19, 2007 | 15.37 | 15.50 | 14.78 | 14.97 | 16,944,986 | -0.37(-2.40%) |
Oct 18, 2007 | 14.94 | 15.43 | 14.81 | 15.34 | 18,436,056 | +0.37(+2.46%) |
Oct 17, 2007 | 14.69 | 14.97 | 14.61 | 14.97 | 22,607,142 | +0.52(+3.62%) |
Oct 16, 2007 | 14.42 | 14.63 | 14.36 | 14.45 | 9,527,325 | -0.07(-0.47%) |
Oct 15, 2007 | 14.34 | 14.88 | 14.34 | 14.52 | 13,011,652 | -0.15(-1.05%) |
Oct 12, 2007 | 14.54 | 14.70 | 14.48 | 14.67 | 10,984,679 | +0.20(+1.36%) |
Oct 11, 2007 | 14.41 | 14.85 | 14.22 | 14.48 | 20,361,824 | +0.11(+0.78%) |
Oct 10, 2007 | 14.10 | 14.37 | 14.09 | 14.37 | 16,174,075 | +0.21(+1.45%) |
Oct 09, 2007 | 14.26 | 14.33 | 14.03 | 14.16 | 11,289,052 | -0.17(-1.20%) |
Oct 08, 2007 | 14.28 | 14.36 | 14.14 | 14.33 | 7,303,398 | -0.04(-0.30%) |
Oct 05, 2007 | 14.37 | 14.46 | 14.21 | 14.37 | 9,530,719 | +0.02(+0.12%) |
Oct 04, 2007 | 14.18 | 14.38 | 14.09 | 14.36 | 7,303,882 | +0.15(+1.09%) |
Oct 03, 2007 | 14.31 | 14.46 | 14.08 | 14.20 | 6,788,011 | -0.23(-1.60%) |
Oct 02, 2007 | 14.00 | 14.55 | 13.91 | 14.43 | 13,284,525 | +0.48(+3.44%) |
Oct 01, 2007 | 13.83 | 13.99 | 13.75 | 13.95 | 11,366,259 | -0.07(-0.49%) |
Sep 28, 2007 | 14.01 | 14.13 | 13.89 | 14.02 | 7,320,681 | +0.05(+0.37%) |
Sep 27, 2007 | 14.28 | 14.29 | 13.95 | 13.97 | 8,194,009 | -0.19(-1.33%) |
Sep 26, 2007 | 13.79 | 14.31 | 13.79 | 14.16 | 14,634,562 | +0.45(+3.31%) |
Sep 25, 2007 | 13.52 | 13.76 | 13.50 | 13.71 | 8,221,318 | +0.17(+1.27%) |
Sep 24, 2007 | 13.71 | 13.90 | 13.47 | 13.53 | 12,097,890 | -0.12(-0.88%) |
Sep 21, 2007 | 13.40 | 13.79 | 13.40 | 13.65 | 14,366,935 | +0.26(+1.92%) |
Sep 20, 2007 | 13.32 | 13.51 | 13.27 | 13.40 | 12,270,914 | +0.06(+0.45%) |
Sep 19, 2007 | 13.92 | 14.04 | 13.21 | 13.34 | 30,254,652 | -0.54(-3.89%) |
Sep 18, 2007 | 13.77 | 13.92 | 13.66 | 13.88 | 16,099,444 | +0.17(+1.25%) |
Sep 17, 2007 | 14.01 | 14.03 | 13.61 | 13.71 | 13,795,498 | -0.34(-2.44%) |
Sep 14, 2007 | 13.99 | 14.26 | 13.93 | 14.05 | 9,986,544 | -0.10(-0.73%) |
Sep 13, 2007 | 14.12 | 14.22 | 13.94 | 14.15 | 11,218,579 | +0.13(+0.92%) |
Sep 12, 2007 | 14.31 | 14.56 | 14.00 | 14.02 | 14,568,079 | -0.30(-2.09%) |
Sep 11, 2007 | 14.35 | 14.56 | 14.24 | 14.32 | 13,046,530 | +0.16(+1.15%) |
Sep 10, 2007 | 14.20 | 14.37 | 13.84 | 14.16 | 8,027,215 | +0.08(+0.55%) |
Sep 07, 2007 | 14.26 | 14.34 | 13.89 | 14.08 | 11,486,307 | -0.37(-2.55%) |
Sep 06, 2007 | 14.69 | 14.77 | 14.43 | 14.45 | 9,451,203 | -0.21(-1.46%) |
Sep 05, 2007 | 14.51 | 14.70 | 14.40 | 14.66 | 10,277,268 | +0.08(+0.53%) |
Sep 04, 2007 | 14.21 | 14.72 | 14.12 | 14.59 | 11,756,539 | +0.39(+2.78%) |
Aug 31, 2007 | 13.95 | 14.27 | 13.82 | 14.19 | 11,045,316 | +0.45(+3.24%) |
Aug 30, 2007 | 13.85 | 13.94 | 13.60 | 13.75 | 14,077,353 | -0.17(-1.23%) |
Aug 29, 2007 | 13.62 | 13.96 | 13.50 | 13.92 | 16,637,423 | +0.63(+4.70%) |
Aug 28, 2007 | 13.15 | 13.52 | 13.13 | 13.29 | 12,982,568 | +0.11(+0.85%) |
Aug 27, 2007 | 13.47 | 13.50 | 13.08 | 13.18 | 23,446,954 | -0.31(-2.29%) |
Aug 24, 2007 | 13.71 | 13.95 | 13.43 | 13.49 | 83,838,160 | -1.80(-11.76%) |
Aug 23, 2007 | 15.24 | 15.63 | 15.20 | 15.29 | 25,161,522 | +0.14(+0.90%) |
Aug 22, 2007 | 14.70 | 15.25 | 14.51 | 15.15 | 21,292,096 | +0.62(+4.24%) |
Aug 21, 2007 | 14.57 | 14.63 | 14.39 | 14.54 | 13,934,504 | -0.11(-0.76%) |
Aug 20, 2007 | 14.41 | 14.77 | 14.14 | 14.65 | 13,162,366 | +0.33(+2.27%) |
Aug 17, 2007 | 14.37 | 14.65 | 14.08 | 14.32 | 14,212,507 | +0.24(+1.70%) |
Aug 16, 2007 | 14.62 | 14.68 | 13.84 | 14.08 | 20,904,978 | -0.43(-2.95%) |
Aug 15, 2007 | 14.80 | 15.02 | 14.45 | 14.51 | 10,726,727 | -0.38(-2.53%) |
Aug 14, 2007 | 14.99 | 15.23 | 14.85 | 14.89 | 10,832,762 | -0.07(-0.46%) |
Aug 13, 2007 | 15.10 | 15.15 | 14.72 | 14.96 | 10,522,238 | -0.09(-0.57%) |
Aug 10, 2007 | 15.05 | 15.25 | 14.56 | 15.04 | 12,731,499 | -0.02(-0.11%) |
Aug 09, 2007 | 14.78 | 15.36 | 14.54 | 15.06 | 15,607,025 | -0.02(-0.11%) |
Aug 08, 2007 | 14.77 | 15.38 | 14.72 | 15.08 | 14,934,416 | +0.44(+2.98%) |
Aug 07, 2007 | 14.54 | 14.72 | 14.03 | 14.64 | 16,088,092 | +0.07(+0.47%) |
Aug 06, 2007 | 14.44 | 14.64 | 13.95 | 14.57 | 14,750,610 | +0.13(+0.89%) |
Aug 03, 2007 | 14.54 | 15.06 | 14.44 | 14.44 | 14,919,722 | -0.39(-2.66%) |
Aug 02, 2007 | 14.87 | 15.00 | 14.22 | 14.84 | 26,660,642 | -0.19(-1.25%) |