Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.65 | 14.78 | 14.29 | 14.38 | 6,673,685 | -0.18(-1.20%) |
Oct 30, 2007 | 14.61 | 14.91 | 14.31 | 14.56 | 9,792,382 | +0.07(+0.46%) |
Oct 29, 2007 | 14.21 | 14.53 | 14.18 | 14.49 | 6,251,445 | +0.57(+4.08%) |
Oct 26, 2007 | 13.66 | 14.00 | 13.60 | 13.92 | 5,678,427 | +0.31(+2.31%) |
Oct 25, 2007 | 13.51 | 13.84 | 13.36 | 13.61 | 7,202,726 | +0.11(+0.85%) |
Oct 24, 2007 | 13.45 | 13.63 | 13.19 | 13.49 | 7,263,070 | -0.03(-0.22%) |
Oct 23, 2007 | 13.89 | 14.00 | 13.37 | 13.52 | 6,418,588 | -0.34(-2.49%) |
Oct 22, 2007 | 13.58 | 14.46 | 13.31 | 13.87 | 7,920,734 | +0.15(+1.10%) |
Oct 19, 2007 | 14.07 | 14.14 | 13.68 | 13.72 | 6,765,276 | -0.38(-2.66%) |
Oct 18, 2007 | 14.18 | 14.28 | 13.93 | 14.09 | 4,759,219 | -0.24(-1.65%) |
Oct 17, 2007 | 14.34 | 14.55 | 14.04 | 14.33 | 4,206,991 | +0.04(+0.30%) |
Oct 16, 2007 | 14.44 | 14.52 | 14.23 | 14.29 | 4,423,608 | -0.26(-1.79%) |
Oct 15, 2007 | 14.64 | 14.72 | 14.40 | 14.55 | 5,210,226 | -0.23(-1.56%) |
Oct 12, 2007 | 15.02 | 15.08 | 14.61 | 14.78 | 7,494,360 | -0.31(-2.08%) |
Oct 11, 2007 | 15.18 | 15.50 | 14.83 | 15.09 | 12,724,756 | +0.22(+1.51%) |
Oct 10, 2007 | 14.87 | 15.09 | 14.50 | 14.87 | 10,862,698 | -0.19(-1.28%) |
Oct 09, 2007 | 14.85 | 15.06 | 14.59 | 15.06 | 6,266,985 | +0.21(+1.43%) |
Oct 08, 2007 | 15.27 | 15.30 | 14.81 | 14.85 | 6,718,758 | -0.53(-3.46%) |
Oct 05, 2007 | 15.01 | 15.51 | 14.94 | 15.38 | 8,938,642 | +0.60(+4.05%) |
Oct 04, 2007 | 15.23 | 15.25 | 14.78 | 14.78 | 6,794,378 | -0.33(-2.20%) |
Oct 03, 2007 | 15.48 | 15.48 | 14.98 | 15.12 | 8,877,968 | -0.34(-2.19%) |
Oct 02, 2007 | 15.65 | 15.71 | 15.30 | 15.45 | 8,965,921 | -0.19(-1.20%) |
Oct 01, 2007 | 15.91 | 16.00 | 15.45 | 15.64 | 12,421,384 | -0.27(-1.71%) |
Sep 28, 2007 | 15.87 | 16.50 | 15.87 | 15.91 | 8,283,623 | +0.05(+0.34%) |
Sep 27, 2007 | 16.06 | 16.15 | 15.81 | 15.86 | 6,555,478 | -0.13(-0.80%) |
Sep 26, 2007 | 15.61 | 16.03 | 15.36 | 15.99 | 9,065,281 | +0.82(+5.43%) |
Sep 25, 2007 | 15.55 | 15.55 | 14.99 | 15.16 | 6,841,986 | -0.41(-2.64%) |
Sep 24, 2007 | 15.64 | 16.01 | 15.53 | 15.58 | 5,374,890 | -0.03(-0.19%) |
Sep 21, 2007 | 15.53 | 15.71 | 15.29 | 15.61 | 13,734,398 | +0.11(+0.70%) |
Sep 20, 2007 | 15.91 | 15.97 | 15.44 | 15.50 | 7,598,515 | -0.41(-2.59%) |
Sep 19, 2007 | 16.19 | 16.37 | 15.78 | 15.91 | 7,445,672 | -0.27(-1.65%) |
Sep 18, 2007 | 15.61 | 16.51 | 15.41 | 16.17 | 9,350,798 | +0.68(+4.41%) |
Sep 17, 2007 | 15.45 | 15.56 | 15.24 | 15.49 | 5,784,401 | +0.04(+0.23%) |
Sep 14, 2007 | 15.36 | 15.47 | 15.18 | 15.45 | 7,224,872 | +0.04(+0.24%) |
Sep 13, 2007 | 15.34 | 15.73 | 15.16 | 15.42 | 8,614,274 | +0.15(+0.95%) |
Sep 12, 2007 | 14.88 | 15.48 | 14.88 | 15.27 | 12,742,157 | -0.04(-0.24%) |
Sep 11, 2007 | 14.01 | 15.35 | 13.99 | 15.31 | 14,166,558 | +1.29(+9.24%) |
Sep 10, 2007 | 14.41 | 14.58 | 13.94 | 14.01 | 6,851,410 | -0.39(-2.73%) |
Sep 07, 2007 | 14.76 | 14.85 | 14.40 | 14.41 | 8,761,413 | -0.54(-3.60%) |
Sep 06, 2007 | 15.21 | 15.73 | 14.90 | 14.95 | 11,321,888 | -0.27(-1.75%) |
Sep 05, 2007 | 15.21 | 15.33 | 14.83 | 15.21 | 8,142,104 | -0.16(-1.02%) |
Sep 04, 2007 | 15.85 | 15.94 | 15.32 | 15.37 | 9,433,460 | -0.25(-1.63%) |
Aug 31, 2007 | 15.70 | 15.79 | 15.38 | 15.62 | 5,595,269 | +0.26(+1.69%) |
Aug 30, 2007 | 15.42 | 15.48 | 15.12 | 15.36 | 5,483,674 | -0.06(-0.39%) |
Aug 29, 2007 | 15.06 | 15.49 | 15.02 | 15.42 | 6,503,235 | +0.62(+4.17%) |
Aug 28, 2007 | 15.48 | 15.48 | 14.72 | 14.81 | 7,749,788 | -0.44(-2.86%) |
Aug 27, 2007 | 15.58 | 16.02 | 15.19 | 15.24 | 8,817,872 | -0.39(-2.51%) |
Aug 24, 2007 | 14.64 | 15.77 | 14.64 | 15.64 | 10,544,942 | +1.14(+7.84%) |
Aug 23, 2007 | 14.47 | 14.80 | 14.37 | 14.50 | 5,741,085 | +0.10(+0.67%) |
Aug 22, 2007 | 13.91 | 14.53 | 13.87 | 14.40 | 8,360,003 | +0.60(+4.38%) |
Aug 21, 2007 | 14.18 | 14.18 | 13.49 | 13.80 | 9,409,488 | -0.12(-0.87%) |
Aug 20, 2007 | 13.76 | 14.09 | 13.62 | 13.92 | 10,863,028 | +0.47(+3.51%) |
Aug 17, 2007 | 13.90 | 14.97 | 13.33 | 13.45 | 7,410,540 | +0.11(+0.86%) |
Aug 16, 2007 | 13.38 | 13.56 | 12.98 | 13.33 | 7,335,482 | -0.06(-0.45%) |
Aug 15, 2007 | 13.47 | 13.78 | 13.33 | 13.39 | 4,980,424 | -0.19(-1.38%) |
Aug 14, 2007 | 13.80 | 13.86 | 13.49 | 13.58 | 5,698,927 | -0.22(-1.58%) |
Aug 13, 2007 | 14.06 | 14.43 | 13.77 | 13.80 | 6,875,052 | +0.11(+0.79%) |
Aug 10, 2007 | 13.46 | 14.01 | 13.03 | 13.69 | 10,181,227 | +0.14(+1.03%) |
Aug 09, 2007 | 14.17 | 14.36 | 13.46 | 13.55 | 15,332,597 | -0.87(-6.04%) |
Aug 08, 2007 | 14.85 | 14.86 | 13.97 | 14.42 | 11,476,550 | -0.28(-1.89%) |
Aug 07, 2007 | 14.31 | 14.81 | 14.16 | 14.70 | 11,168,053 | +0.42(+2.97%) |
Aug 06, 2007 | 14.35 | 14.38 | 13.91 | 14.27 | 8,472,094 | +0.02(+0.13%) |
Aug 03, 2007 | 14.47 | 14.94 | 14.24 | 14.26 | 11,210,873 | -0.68(-4.57%) |
Aug 02, 2007 | 15.01 | 15.24 | 14.82 | 14.94 | 8,280,482 | +0.07(+0.49%) |