Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.61 | 13.65 | 13.53 | 13.64 | 56,788,424 | +0.09(+0.65%) |
Oct 30, 2007 | 13.57 | 13.71 | 13.49 | 13.55 | 56,077,776 | -0.03(-0.25%) |
Oct 29, 2007 | 13.46 | 13.61 | 13.42 | 13.58 | 63,695,336 | +0.11(+0.82%) |
Oct 26, 2007 | 13.47 | 13.48 | 13.36 | 13.47 | 49,799,024 | +0.01(+0.08%) |
Oct 25, 2007 | 13.40 | 13.49 | 13.29 | 13.46 | 83,495,352 | +0.17(+1.29%) |
Oct 24, 2007 | 13.31 | 13.33 | 13.08 | 13.29 | 81,359,280 | -0.04(-0.29%) |
Oct 23, 2007 | 13.37 | 13.41 | 13.25 | 13.33 | 58,458,320 | +0.02(+0.12%) |
Oct 22, 2007 | 13.30 | 13.38 | 13.23 | 13.31 | 68,930,184 | -0.03(-0.21%) |
Oct 19, 2007 | 13.59 | 13.60 | 12.94 | 13.34 | 83,992,336 | -0.26(-1.92%) |
Oct 18, 2007 | 13.60 | 13.80 | 13.59 | 13.60 | 77,764,728 | -0.01(-0.04%) |
Oct 17, 2007 | 13.71 | 13.77 | 13.54 | 13.60 | 58,946,904 | -0.04(-0.33%) |
Oct 16, 2007 | 13.80 | 13.84 | 13.59 | 13.65 | 80,412,232 | -0.21(-1.48%) |
Oct 15, 2007 | 13.99 | 14.04 | 13.77 | 13.85 | 76,628,248 | -0.14(-1.03%) |
Oct 12, 2007 | 14.09 | 14.10 | 13.94 | 14.00 | 61,105,780 | -0.11(-0.75%) |
Oct 11, 2007 | 14.17 | 14.21 | 14.05 | 14.10 | 56,626,212 | -0.05(-0.35%) |
Oct 10, 2007 | 14.16 | 14.25 | 14.02 | 14.15 | 52,889,736 | +0.00(+0.00%) |
Oct 09, 2007 | 14.09 | 14.23 | 14.04 | 14.15 | 56,649,720 | +0.05(+0.35%) |
Oct 08, 2007 | 14.16 | 14.22 | 14.05 | 14.10 | 43,027,560 | -0.07(-0.51%) |
Oct 05, 2007 | 14.13 | 14.21 | 14.08 | 14.17 | 87,430,744 | +0.16(+1.11%) |
Oct 04, 2007 | 13.92 | 14.14 | 13.92 | 14.02 | 56,220,356 | +0.12(+0.88%) |
Oct 03, 2007 | 13.77 | 13.97 | 13.74 | 13.90 | 58,110,048 | +0.08(+0.56%) |
Oct 02, 2007 | 13.79 | 13.88 | 13.68 | 13.82 | 65,348,748 | +0.05(+0.36%) |
Oct 01, 2007 | 13.55 | 13.81 | 13.55 | 13.77 | 56,917,552 | +0.23(+1.72%) |
Sep 28, 2007 | 13.72 | 13.73 | 13.49 | 13.54 | 73,867,200 | -0.18(-1.29%) |
Sep 27, 2007 | 13.67 | 13.75 | 13.63 | 13.71 | 50,153,956 | +0.09(+0.69%) |
Sep 26, 2007 | 13.51 | 13.67 | 13.47 | 13.62 | 59,156,684 | +0.19(+1.40%) |
Sep 25, 2007 | 13.49 | 13.60 | 13.38 | 13.43 | 71,242,080 | -0.10(-0.74%) |
Sep 24, 2007 | 13.66 | 13.70 | 13.47 | 13.53 | 72,457,248 | -0.09(-0.69%) |
Sep 21, 2007 | 13.75 | 13.76 | 13.59 | 13.62 | 97,413,864 | +0.04(+0.29%) |
Sep 20, 2007 | 13.81 | 13.82 | 13.55 | 13.59 | 69,653,704 | -0.20(-1.45%) |
Sep 19, 2007 | 13.66 | 13.89 | 13.61 | 13.79 | 79,842,176 | +0.19(+1.39%) |
Sep 18, 2007 | 13.39 | 13.65 | 13.27 | 13.60 | 73,402,144 | +0.23(+1.70%) |
Sep 17, 2007 | 13.39 | 13.43 | 13.21 | 13.37 | 73,479,104 | -0.09(-0.66%) |
Sep 14, 2007 | 13.41 | 13.49 | 13.29 | 13.46 | 63,316,324 | +0.03(+0.25%) |
Sep 13, 2007 | 13.47 | 13.65 | 13.35 | 13.43 | 56,931,632 | +0.02(+0.16%) |
Sep 12, 2007 | 13.36 | 13.46 | 13.33 | 13.40 | 50,807,312 | +0.00(+0.00%) |
Sep 11, 2007 | 13.33 | 13.48 | 13.26 | 13.40 | 55,207,224 | +0.13(+0.96%) |
Sep 10, 2007 | 13.49 | 13.55 | 13.24 | 13.28 | 65,803,172 | -0.16(-1.20%) |
Sep 07, 2007 | 13.62 | 13.64 | 13.36 | 13.44 | 65,101,628 | -0.21(-1.50%) |
Sep 06, 2007 | 13.74 | 13.76 | 13.59 | 13.64 | 55,201,504 | -0.05(-0.36%) |
Sep 05, 2007 | 13.80 | 13.82 | 13.59 | 13.69 | 73,178,528 | -0.21(-1.48%) |
Sep 04, 2007 | 13.73 | 13.95 | 13.68 | 13.90 | 51,461,256 | +0.13(+0.97%) |
Aug 31, 2007 | 13.67 | 13.85 | 13.66 | 13.76 | 62,990,736 | +0.16(+1.18%) |
Aug 30, 2007 | 13.53 | 13.70 | 13.52 | 13.60 | 50,307,440 | -0.07(-0.49%) |
Aug 29, 2007 | 13.60 | 13.71 | 13.45 | 13.67 | 67,158,680 | +0.11(+0.82%) |
Aug 28, 2007 | 13.66 | 13.74 | 13.49 | 13.56 | 86,819,816 | -0.16(-1.17%) |
Aug 27, 2007 | 13.70 | 13.77 | 13.66 | 13.72 | 48,818,320 | +0.01(+0.08%) |
Aug 24, 2007 | 13.59 | 13.76 | 13.57 | 13.71 | 57,742,712 | +0.07(+0.49%) |
Aug 23, 2007 | 13.71 | 13.79 | 13.55 | 13.64 | 60,318,220 | -0.02(-0.12%) |
Aug 22, 2007 | 13.49 | 13.67 | 13.49 | 13.66 | 73,748,120 | +0.23(+1.69%) |
Aug 21, 2007 | 13.38 | 13.57 | 13.31 | 13.43 | 67,778,704 | +0.04(+0.29%) |
Aug 20, 2007 | 13.25 | 13.49 | 13.22 | 13.39 | 76,182,088 | +0.13(+0.96%) |
Aug 17, 2007 | 13.17 | 13.30 | 13.07 | 13.26 | 86,995,240 | +0.30(+2.35%) |
Aug 16, 2007 | 12.94 | 13.06 | 12.82 | 12.96 | 119,363,696 | -0.08(-0.60%) |
Aug 15, 2007 | 13.08 | 13.27 | 13.01 | 13.04 | 95,503,168 | -0.03(-0.21%) |
Aug 14, 2007 | 13.20 | 13.29 | 13.04 | 13.07 | 68,641,880 | -0.17(-1.30%) |
Aug 13, 2007 | 13.41 | 13.41 | 13.18 | 13.24 | 81,061,752 | -0.06(-0.42%) |
Aug 10, 2007 | 13.30 | 13.35 | 13.16 | 13.29 | 89,615,744 | -0.08(-0.62%) |
Aug 09, 2007 | 13.44 | 13.65 | 13.38 | 13.38 | 98,344,368 | -0.26(-1.91%) |
Aug 08, 2007 | 13.48 | 13.64 | 13.40 | 13.64 | 93,107,248 | +0.14(+1.07%) |
Aug 07, 2007 | 13.37 | 13.65 | 13.27 | 13.49 | 93,421,568 | +0.13(+0.99%) |
Aug 06, 2007 | 13.03 | 13.38 | 13.05 | 13.36 | 94,295,856 | +0.23(+1.77%) |
Aug 03, 2007 | 13.19 | 13.27 | 13.10 | 13.13 | 99,506,952 | -0.09(-0.67%) |
Aug 02, 2007 | 13.13 | 13.27 | 13.05 | 13.21 | 71,853,912 | +0.12(+0.93%) |