Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.87 | 13.95 | 13.71 | 13.87 | 11,440,300 | -0.06(-0.43%) |
Oct 30, 2007 | 13.66 | 14.02 | 13.65 | 13.93 | 11,220,400 | +0.23(+1.68%) |
Oct 29, 2007 | 13.77 | 13.88 | 13.66 | 13.70 | 7,589,800 | -0.06(-0.44%) |
Oct 26, 2007 | 13.85 | 13.88 | 13.68 | 13.76 | 4,673,200 | -0.04(-0.29%) |
Oct 25, 2007 | 14.03 | 14.14 | 13.69 | 13.80 | 6,578,600 | -0.24(-1.71%) |
Oct 24, 2007 | 14.25 | 14.40 | 13.86 | 14.04 | 8,321,400 | -0.51(-3.51%) |
Oct 23, 2007 | 14.30 | 14.70 | 14.26 | 14.55 | 7,043,800 | +0.25(+1.75%) |
Oct 22, 2007 | 14.29 | 14.42 | 13.90 | 14.30 | 15,219,600 | -0.12(-0.83%) |
Oct 19, 2007 | 14.08 | 14.76 | 14.06 | 14.42 | 23,855,400 | +0.57(+4.12%) |
Oct 18, 2007 | 14.16 | 14.23 | 13.85 | 13.85 | 9,750,511 | -0.29(-2.05%) |
Oct 17, 2007 | 14.34 | 14.46 | 14.04 | 14.14 | 11,069,120 | -0.16(-1.12%) |
Oct 16, 2007 | 14.94 | 15.19 | 14.27 | 14.30 | 11,592,500 | -0.73(-4.86%) |
Oct 15, 2007 | 15.20 | 15.25 | 14.37 | 15.03 | 15,806,400 | +0.01(+0.07%) |
Oct 12, 2007 | 14.99 | 15.21 | 14.95 | 15.02 | 14,117,417 | +0.01(+0.07%) |
Oct 11, 2007 | 14.75 | 15.31 | 14.66 | 15.01 | 17,642,608 | +0.37(+2.53%) |
Oct 10, 2007 | 14.60 | 14.78 | 14.53 | 14.64 | 7,048,900 | -0.01(-0.07%) |
Oct 09, 2007 | 14.16 | 14.69 | 14.16 | 14.65 | 10,982,900 | +0.46(+3.24%) |
Oct 08, 2007 | 14.20 | 14.34 | 14.17 | 14.19 | 4,054,600 | -0.07(-0.49%) |
Oct 05, 2007 | 14.20 | 14.31 | 14.00 | 14.26 | 9,503,300 | +0.34(+2.44%) |
Oct 04, 2007 | 14.00 | 14.08 | 13.87 | 13.92 | 5,836,000 | +0.01(+0.07%) |
Oct 03, 2007 | 13.90 | 13.98 | 13.79 | 13.91 | 5,482,920 | +0.03(+0.22%) |
Oct 02, 2007 | 14.14 | 14.15 | 13.79 | 13.88 | 7,754,400 | -0.24(-1.70%) |
Oct 01, 2007 | 14.03 | 14.17 | 13.98 | 14.12 | 6,936,300 | +0.17(+1.22%) |
Sep 28, 2007 | 13.91 | 14.09 | 13.86 | 13.95 | 5,109,200 | +0.03(+0.22%) |
Sep 27, 2007 | 14.16 | 14.23 | 13.87 | 13.92 | 8,498,900 | -0.28(-1.97%) |
Sep 26, 2007 | 14.25 | 14.30 | 14.07 | 14.20 | 6,329,307 | +0.00(+0.00%) |
Sep 25, 2007 | 14.06 | 14.35 | 14.05 | 14.20 | 8,327,287 | +0.09(+0.64%) |
Sep 24, 2007 | 13.80 | 14.15 | 13.65 | 14.11 | 14,091,350 | +0.36(+2.62%) |
Sep 21, 2007 | 13.81 | 13.93 | 13.59 | 13.75 | 30,647,500 | +0.05(+0.36%) |
Sep 20, 2007 | 13.64 | 13.89 | 13.63 | 13.70 | 8,463,100 | +0.02(+0.15%) |
Sep 19, 2007 | 13.62 | 13.90 | 13.51 | 13.68 | 11,137,400 | +0.17(+1.26%) |
Sep 18, 2007 | 13.41 | 13.56 | 13.34 | 13.51 | 9,636,400 | +0.08(+0.60%) |
Sep 17, 2007 | 13.42 | 13.63 | 13.42 | 13.43 | 9,603,200 | -0.07(-0.52%) |
Sep 14, 2007 | 13.10 | 13.52 | 13.06 | 13.50 | 9,366,700 | +0.33(+2.51%) |
Sep 13, 2007 | 13.24 | 13.30 | 13.13 | 13.17 | 7,618,300 | +0.03(+0.23%) |
Sep 12, 2007 | 13.43 | 13.49 | 13.05 | 13.14 | 35,678,224 | -0.35(-2.59%) |
Sep 11, 2007 | 13.15 | 13.50 | 13.05 | 13.49 | 7,047,200 | +0.32(+2.43%) |
Sep 10, 2007 | 13.18 | 13.30 | 13.13 | 13.17 | 5,938,300 | -0.04(-0.30%) |
Sep 07, 2007 | 13.08 | 13.36 | 13.08 | 13.21 | 7,426,600 | -0.02(-0.15%) |
Sep 06, 2007 | 13.01 | 13.31 | 13.00 | 13.23 | 5,655,200 | +0.13(+0.99%) |
Sep 05, 2007 | 13.14 | 13.21 | 13.03 | 13.10 | 7,788,800 | -0.10(-0.76%) |
Sep 04, 2007 | 13.11 | 13.37 | 13.01 | 13.20 | 12,025,500 | +0.37(+2.88%) |
Aug 31, 2007 | 12.81 | 12.92 | 12.65 | 12.83 | 7,590,900 | +0.14(+1.10%) |
Aug 30, 2007 | 12.71 | 12.84 | 12.64 | 12.69 | 8,696,800 | -0.16(-1.25%) |
Aug 29, 2007 | 12.61 | 12.87 | 12.58 | 12.85 | 14,103,300 | +0.28(+2.23%) |
Aug 28, 2007 | 12.57 | 12.65 | 12.56 | 12.57 | 16,371,100 | -0.08(-0.63%) |
Aug 27, 2007 | 12.64 | 12.74 | 12.62 | 12.65 | 15,114,173 | -0.04(-0.32%) |
Aug 24, 2007 | 12.69 | 12.70 | 12.57 | 12.69 | 11,137,500 | -0.02(-0.16%) |
Aug 23, 2007 | 12.83 | 13.05 | 12.50 | 12.71 | 15,579,700 | +0.24(+1.92%) |
Aug 22, 2007 | 12.23 | 12.49 | 12.20 | 12.47 | 13,253,000 | +0.31(+2.55%) |
Aug 21, 2007 | 12.14 | 12.28 | 12.11 | 12.16 | 11,576,200 | -0.07(-0.57%) |
Aug 20, 2007 | 12.40 | 12.46 | 12.15 | 12.23 | 13,430,236 | -0.29(-2.32%) |
Aug 17, 2007 | 12.91 | 13.03 | 12.22 | 12.52 | 18,231,158 | -0.22(-1.73%) |
Aug 16, 2007 | 12.83 | 12.95 | 12.49 | 12.74 | 12,835,931 | -0.17(-1.32%) |
Aug 15, 2007 | 13.03 | 13.17 | 12.90 | 12.91 | 9,448,803 | -0.12(-0.92%) |
Aug 14, 2007 | 12.99 | 13.13 | 12.96 | 13.03 | 7,951,259 | -0.01(-0.08%) |
Aug 13, 2007 | 13.20 | 13.20 | 12.89 | 13.04 | 9,953,700 | -0.04(-0.31%) |
Aug 10, 2007 | 13.65 | 13.76 | 12.91 | 13.08 | 12,852,390 | -0.68(-4.94%) |
Aug 09, 2007 | 13.15 | 13.86 | 13.10 | 13.76 | 18,131,952 | +0.56(+4.24%) |
Aug 08, 2007 | 12.95 | 13.24 | 12.88 | 13.20 | 16,402,290 | +0.27(+2.09%) |
Aug 07, 2007 | 12.90 | 13.01 | 12.81 | 12.93 | 22,143,526 | +0.02(+0.15%) |
Aug 06, 2007 | 13.13 | 13.15 | 12.83 | 12.91 | 33,522,148 | -0.24(-1.83%) |
Aug 03, 2007 | 13.20 | 13.43 | 13.12 | 13.15 | 21,499,384 | -0.28(-2.08%) |
Aug 02, 2007 | 13.11 | 13.55 | 13.11 | 13.43 | 18,043,192 | +0.24(+1.82%) |