Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.59 | 17.88 | 17.12 | 17.55 | 737,181 | +0.06(+0.32%) |
Oct 30, 2007 | 16.98 | 17.57 | 16.93 | 17.49 | 1,179,515 | +0.42(+2.47%) |
Oct 29, 2007 | 17.36 | 17.52 | 17.00 | 17.07 | 843,392 | -0.24(-1.38%) |
Oct 26, 2007 | 17.11 | 17.36 | 16.82 | 17.31 | 641,415 | +0.37(+2.21%) |
Oct 25, 2007 | 15.89 | 17.51 | 15.81 | 16.93 | 1,787,080 | +0.96(+6.02%) |
Oct 24, 2007 | 15.30 | 16.18 | 14.98 | 15.97 | 3,088,536 | +1.25(+8.47%) |
Oct 23, 2007 | 15.14 | 15.41 | 14.58 | 14.72 | 863,023 | -0.36(-2.37%) |
Oct 22, 2007 | 14.81 | 15.38 | 14.72 | 15.08 | 1,099,606 | +0.06(+0.37%) |
Oct 19, 2007 | 15.46 | 15.55 | 14.96 | 15.03 | 1,220,540 | -0.47(-3.03%) |
Oct 18, 2007 | 15.65 | 15.71 | 15.32 | 15.50 | 792,174 | -0.25(-1.61%) |
Oct 17, 2007 | 16.05 | 16.09 | 15.38 | 15.75 | 1,136,100 | -0.14(-0.90%) |
Oct 16, 2007 | 16.31 | 16.34 | 15.81 | 15.89 | 1,321,465 | -0.43(-2.63%) |
Oct 15, 2007 | 16.38 | 16.43 | 16.16 | 16.32 | 446,109 | -0.02(-0.10%) |
Oct 12, 2007 | 16.39 | 16.53 | 16.26 | 16.34 | 560,373 | -0.06(-0.39%) |
Oct 11, 2007 | 17.01 | 17.13 | 16.39 | 16.40 | 742,844 | -0.60(-3.51%) |
Oct 10, 2007 | 16.53 | 17.06 | 16.53 | 17.00 | 592,589 | +0.37(+2.20%) |
Oct 09, 2007 | 16.78 | 16.92 | 16.20 | 16.63 | 1,101,242 | -0.15(-0.90%) |
Oct 08, 2007 | 16.86 | 16.97 | 16.59 | 16.78 | 348,959 | -0.15(-0.89%) |
Oct 05, 2007 | 16.53 | 17.01 | 16.28 | 16.93 | 529,039 | +0.70(+4.31%) |
Oct 04, 2007 | 16.36 | 16.37 | 16.14 | 16.23 | 413,893 | +0.02(+0.15%) |
Oct 03, 2007 | 16.16 | 16.35 | 16.09 | 16.21 | 483,610 | -0.02(-0.10%) |
Oct 02, 2007 | 16.08 | 16.37 | 16.08 | 16.23 | 542,252 | +0.22(+1.39%) |
Oct 01, 2007 | 15.88 | 16.19 | 15.74 | 16.00 | 1,053,170 | +0.15(+0.95%) |
Sep 28, 2007 | 15.80 | 15.93 | 15.77 | 15.85 | 811,302 | +0.02(+0.10%) |
Sep 27, 2007 | 15.56 | 15.90 | 15.38 | 15.84 | 926,447 | +0.41(+2.68%) |
Sep 26, 2007 | 15.30 | 15.43 | 15.13 | 15.42 | 1,488,457 | +0.13(+0.83%) |
Sep 25, 2007 | 15.63 | 15.69 | 15.03 | 15.30 | 1,338,076 | -0.47(-2.97%) |
Sep 24, 2007 | 15.90 | 16.05 | 15.57 | 15.77 | 911,724 | -0.08(-0.50%) |
Sep 21, 2007 | 16.31 | 16.39 | 15.79 | 15.85 | 1,594,919 | -0.45(-2.78%) |
Sep 20, 2007 | 16.46 | 16.79 | 16.07 | 16.30 | 529,920 | -0.21(-1.25%) |
Sep 19, 2007 | 16.87 | 17.08 | 16.29 | 16.50 | 834,457 | -0.26(-1.56%) |
Sep 18, 2007 | 15.91 | 16.82 | 15.89 | 16.77 | 3,306,620 | +0.91(+5.76%) |
Sep 17, 2007 | 15.55 | 15.98 | 15.50 | 15.85 | 1,226,328 | +0.30(+1.94%) |
Sep 14, 2007 | 15.50 | 15.69 | 15.45 | 15.55 | 754,799 | -0.04(-0.25%) |
Sep 13, 2007 | 15.76 | 15.90 | 15.50 | 15.59 | 820,111 | -0.06(-0.36%) |
Sep 12, 2007 | 15.76 | 15.87 | 15.61 | 15.65 | 716,795 | -0.14(-0.86%) |
Sep 11, 2007 | 15.66 | 16.19 | 15.66 | 15.78 | 1,081,610 | +0.25(+1.59%) |
Sep 10, 2007 | 16.01 | 16.11 | 15.22 | 15.54 | 740,830 | -0.42(-2.64%) |
Sep 07, 2007 | 16.00 | 16.05 | 15.65 | 15.96 | 968,353 | -0.17(-1.08%) |
Sep 06, 2007 | 15.75 | 16.22 | 15.73 | 16.13 | 662,305 | +0.46(+2.94%) |
Sep 05, 2007 | 15.77 | 15.90 | 15.60 | 15.67 | 650,602 | -0.14(-0.90%) |
Sep 04, 2007 | 15.77 | 15.94 | 15.50 | 15.81 | 449,003 | +0.13(+0.81%) |
Aug 31, 2007 | 15.80 | 16.19 | 15.59 | 15.69 | 570,692 | +0.17(+1.13%) |
Aug 30, 2007 | 15.61 | 15.86 | 15.48 | 15.51 | 829,675 | -0.29(-1.86%) |
Aug 29, 2007 | 15.78 | 15.81 | 15.38 | 15.81 | 746,116 | +0.25(+1.64%) |
Aug 28, 2007 | 15.89 | 15.92 | 15.47 | 15.55 | 823,509 | -0.38(-2.39%) |
Aug 27, 2007 | 16.34 | 16.34 | 15.82 | 15.93 | 971,499 | -0.41(-2.48%) |
Aug 24, 2007 | 16.07 | 16.35 | 15.94 | 16.34 | 976,784 | +0.30(+1.88%) |
Aug 23, 2007 | 16.77 | 16.82 | 15.97 | 16.04 | 858,367 | -0.62(-3.72%) |
Aug 22, 2007 | 16.78 | 16.87 | 16.55 | 16.66 | 665,703 | +0.07(+0.43%) |
Aug 21, 2007 | 16.85 | 17.17 | 16.50 | 16.58 | 548,167 | -0.29(-1.70%) |
Aug 20, 2007 | 17.33 | 17.47 | 16.67 | 16.87 | 515,322 | -0.36(-2.08%) |
Aug 17, 2007 | 17.25 | 18.01 | 16.93 | 17.23 | 1,138,742 | -0.02(-0.14%) |
Aug 16, 2007 | 16.09 | 17.36 | 16.01 | 17.25 | 1,081,610 | +1.16(+7.21%) |
Aug 15, 2007 | 16.25 | 16.90 | 16.09 | 16.09 | 669,982 | -0.27(-1.65%) |
Aug 14, 2007 | 16.92 | 16.92 | 16.14 | 16.36 | 654,503 | -0.41(-2.42%) |
Aug 13, 2007 | 17.61 | 17.87 | 16.61 | 16.77 | 1,074,689 | -0.57(-3.30%) |
Aug 10, 2007 | 16.77 | 17.82 | 16.58 | 17.34 | 1,109,044 | +0.33(+1.96%) |
Aug 09, 2007 | 15.96 | 17.82 | 15.89 | 17.01 | 1,319,829 | +0.65(+3.98%) |
Aug 08, 2007 | 15.89 | 16.62 | 15.86 | 16.35 | 1,738,379 | +0.59(+3.73%) |
Aug 07, 2007 | 15.70 | 16.05 | 15.42 | 15.77 | 1,233,753 | -0.05(-0.30%) |
Aug 06, 2007 | 15.99 | 16.07 | 15.47 | 15.81 | 1,346,381 | -0.16(-0.99%) |
Aug 03, 2007 | 16.03 | 16.77 | 15.92 | 15.97 | 1,197,762 | -0.79(-4.74%) |
Aug 02, 2007 | 16.97 | 17.10 | 16.61 | 16.77 | 886,052 | -0.14(-0.80%) |