Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.24 | 11.46 | 10.92 | 10.95 | 8,611,767 | -0.32(-2.81%) |
Sep 27, 2007 | 11.16 | 11.37 | 10.65 | 11.27 | 10,507,814 | +0.27(+2.49%) |
Sep 26, 2007 | 11.45 | 11.58 | 10.94 | 10.99 | 6,887,343 | -0.36(-3.16%) |
Sep 25, 2007 | 11.36 | 11.45 | 10.97 | 11.35 | 20,852,370 | -0.24(-2.06%) |
Sep 24, 2007 | 12.07 | 12.14 | 11.56 | 11.59 | 10,108,818 | -0.46(-3.83%) |
Sep 21, 2007 | 12.24 | 12.38 | 11.97 | 12.05 | 6,929,473 | +0.02(+0.14%) |
Sep 20, 2007 | 12.98 | 12.91 | 11.95 | 12.03 | 10,228,777 | -0.95(-7.31%) |
Sep 19, 2007 | 13.15 | 14.22 | 12.65 | 12.98 | 16,619,364 | -0.09(-0.72%) |
Sep 18, 2007 | 12.50 | 13.25 | 12.28 | 13.08 | 10,543,966 | +0.67(+5.37%) |
Sep 17, 2007 | 12.14 | 12.50 | 12.05 | 12.41 | 5,910,316 | +0.15(+1.18%) |
Sep 14, 2007 | 11.53 | 12.31 | 11.50 | 12.27 | 5,788,991 | +0.59(+5.05%) |
Sep 13, 2007 | 11.80 | 11.95 | 11.46 | 11.68 | 5,197,105 | -0.12(-1.01%) |
Sep 12, 2007 | 11.66 | 12.01 | 11.48 | 11.80 | 8,757,194 | +0.14(+1.17%) |
Sep 11, 2007 | 11.74 | 11.96 | 11.57 | 11.66 | 4,629,437 | -0.04(-0.36%) |
Sep 10, 2007 | 12.03 | 12.09 | 11.63 | 11.70 | 6,956,031 | -0.28(-2.35%) |
Sep 07, 2007 | 12.09 | 12.21 | 11.86 | 11.98 | 7,864,978 | -0.48(-3.84%) |
Sep 06, 2007 | 12.62 | 12.78 | 12.42 | 12.46 | 6,258,966 | -0.20(-1.55%) |
Sep 05, 2007 | 12.97 | 13.00 | 12.42 | 12.66 | 7,779,336 | -0.51(-3.89%) |
Sep 04, 2007 | 12.79 | 13.30 | 12.67 | 13.17 | 4,920,719 | +0.26(+1.99%) |
Aug 31, 2007 | 12.86 | 13.20 | 12.48 | 12.91 | 8,227,433 | +0.47(+3.78%) |
Aug 30, 2007 | 12.64 | 12.78 | 12.36 | 12.44 | 6,443,586 | -0.40(-3.13%) |
Aug 29, 2007 | 12.61 | 12.87 | 12.53 | 12.85 | 6,210,880 | +0.24(+1.90%) |
Aug 28, 2007 | 12.91 | 12.92 | 12.31 | 12.61 | 9,737,391 | -0.39(-3.02%) |
Aug 27, 2007 | 13.68 | 13.89 | 12.97 | 13.00 | 5,239,692 | -0.68(-5.00%) |
Aug 24, 2007 | 13.76 | 13.90 | 13.50 | 13.68 | 3,642,688 | -0.09(-0.62%) |
Aug 23, 2007 | 14.17 | 14.50 | 13.62 | 13.77 | 8,113,596 | -0.23(-1.65%) |
Aug 22, 2007 | 14.25 | 14.50 | 13.57 | 14.00 | 5,890,310 | +0.03(+0.24%) |
Aug 21, 2007 | 13.97 | 14.24 | 13.77 | 13.97 | 6,179,057 | -0.18(-1.27%) |
Aug 20, 2007 | 14.15 | 14.29 | 13.77 | 14.15 | 6,386,258 | +0.04(+0.30%) |
Aug 17, 2007 | 14.08 | 15.59 | 13.42 | 14.10 | 11,967,697 | +0.50(+3.71%) |
Aug 16, 2007 | 13.08 | 14.44 | 12.74 | 13.60 | 21,200,600 | +0.19(+1.40%) |
Aug 15, 2007 | 14.13 | 14.13 | 13.36 | 13.41 | 9,960,755 | -0.80(-5.65%) |
Aug 14, 2007 | 14.42 | 14.53 | 14.15 | 14.21 | 11,776,993 | -0.21(-1.42%) |
Aug 13, 2007 | 14.91 | 15.09 | 14.10 | 14.42 | 11,346,445 | -0.49(-3.27%) |
Aug 10, 2007 | 15.59 | 15.64 | 14.76 | 14.91 | 11,667,835 | -0.97(-6.09%) |
Aug 09, 2007 | 15.56 | 16.33 | 15.22 | 15.87 | 15,226,052 | -0.02(-0.11%) |
Aug 08, 2007 | 14.93 | 16.19 | 14.93 | 15.89 | 19,839,696 | +1.03(+6.90%) |
Aug 07, 2007 | 14.26 | 15.15 | 13.97 | 14.86 | 13,242,024 | +0.45(+3.14%) |
Aug 06, 2007 | 13.95 | 14.44 | 13.54 | 14.41 | 14,266,329 | +0.38(+2.68%) |
Aug 03, 2007 | 14.06 | 14.66 | 13.94 | 14.03 | 12,800,714 | -0.62(-4.26%) |
Aug 02, 2007 | 14.17 | 14.77 | 14.04 | 14.66 | 13,540,365 | +0.64(+4.57%) |
Aug 01, 2007 | 13.86 | 14.08 | 12.82 | 14.02 | 17,667,074 | +0.07(+0.49%) |
Jul 31, 2007 | 14.29 | 14.67 | 13.94 | 13.95 | 11,462,038 | -0.34(-2.39%) |
Jul 30, 2007 | 14.21 | 14.39 | 13.95 | 14.29 | 13,754,352 | +0.09(+0.66%) |
Jul 27, 2007 | 14.56 | 15.01 | 14.19 | 14.20 | 12,866,699 | -0.47(-3.21%) |
Jul 26, 2007 | 14.44 | 14.86 | 14.06 | 14.67 | 14,780,646 | -0.27(-1.83%) |
Jul 25, 2007 | 15.13 | 15.21 | 14.56 | 14.94 | 11,011,367 | -0.02(-0.11%) |
Jul 24, 2007 | 15.58 | 15.68 | 14.90 | 14.96 | 12,017,187 | -0.75(-4.79%) |
Jul 23, 2007 | 16.41 | 16.48 | 15.64 | 15.71 | 6,378,419 | -0.68(-4.12%) |
Jul 20, 2007 | 16.60 | 16.62 | 16.06 | 16.39 | 7,756,639 | -0.21(-1.24%) |
Jul 19, 2007 | 16.49 | 16.78 | 16.48 | 16.59 | 3,843,173 | +0.18(+1.09%) |
Jul 18, 2007 | 16.36 | 16.57 | 16.15 | 16.41 | 9,217,021 | -0.30(-1.79%) |
Jul 17, 2007 | 17.01 | 17.12 | 16.67 | 16.71 | 6,076,741 | -0.39(-2.30%) |
Jul 16, 2007 | 17.31 | 17.45 | 17.01 | 17.10 | 4,335,596 | -0.36(-2.06%) |
Jul 13, 2007 | 17.03 | 17.74 | 16.97 | 17.46 | 9,004,880 | +0.44(+2.61%) |
Jul 12, 2007 | 16.82 | 17.07 | 16.69 | 17.02 | 4,847,907 | +0.30(+1.79%) |
Jul 11, 2007 | 16.52 | 16.84 | 16.39 | 16.72 | 9,025,467 | +0.14(+0.82%) |
Jul 10, 2007 | 16.67 | 16.68 | 16.38 | 16.58 | 14,657,862 | -0.33(-1.97%) |
Jul 09, 2007 | 17.21 | 17.33 | 16.91 | 16.91 | 4,665,861 | -0.35(-2.03%) |
Jul 06, 2007 | 16.78 | 17.33 | 16.68 | 17.27 | 5,619,659 | +0.44(+2.59%) |
Jul 05, 2007 | 16.98 | 17.11 | 16.73 | 16.83 | 4,705,134 | -0.03(-0.20%) |
Jul 03, 2007 | 16.97 | 17.09 | 16.83 | 16.86 | 5,407,093 | -0.02(-0.10%) |