Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.42 | 15.78 | 15.42 | 15.75 | 51,615 | +0.35(+2.31%) |
Oct 30, 2007 | 15.32 | 15.49 | 15.21 | 15.39 | 90,275 | -0.04(-0.25%) |
Oct 29, 2007 | 15.89 | 15.95 | 15.30 | 15.43 | 77,937 | -0.41(-2.58%) |
Oct 26, 2007 | 15.91 | 15.97 | 15.30 | 15.84 | 101,791 | +0.13(+0.80%) |
Oct 25, 2007 | 15.60 | 15.89 | 15.24 | 15.71 | 89,658 | +0.13(+0.84%) |
Oct 24, 2007 | 15.43 | 15.58 | 15.02 | 15.58 | 103,847 | +0.03(+0.22%) |
Oct 23, 2007 | 15.79 | 15.82 | 15.07 | 15.55 | 114,746 | -0.23(-1.48%) |
Oct 22, 2007 | 15.06 | 15.78 | 14.85 | 15.78 | 154,434 | +0.67(+4.44%) |
Oct 19, 2007 | 15.91 | 15.91 | 15.07 | 15.11 | 161,015 | -0.92(-5.73%) |
Oct 18, 2007 | 15.95 | 16.11 | 15.66 | 16.03 | 130,786 | -0.02(-0.12%) |
Oct 17, 2007 | 16.22 | 16.29 | 15.78 | 16.05 | 114,746 | -0.10(-0.63%) |
Oct 16, 2007 | 16.23 | 16.23 | 15.78 | 16.15 | 124,822 | -0.09(-0.54%) |
Oct 15, 2007 | 15.37 | 16.25 | 14.97 | 16.24 | 241,008 | +0.63(+4.02%) |
Oct 12, 2007 | 15.70 | 15.89 | 15.52 | 15.61 | 86,985 | -0.06(-0.40%) |
Oct 11, 2007 | 15.94 | 15.94 | 15.47 | 15.67 | 125,028 | -0.17(-1.04%) |
Oct 10, 2007 | 15.79 | 15.88 | 15.65 | 15.84 | 52,437 | +0.05(+0.31%) |
Oct 09, 2007 | 15.88 | 15.88 | 15.51 | 15.79 | 79,582 | -0.09(-0.55%) |
Oct 08, 2007 | 16.12 | 16.12 | 15.72 | 15.88 | 46,063 | -0.24(-1.48%) |
Oct 05, 2007 | 15.84 | 16.21 | 15.59 | 16.12 | 67,860 | +0.36(+2.31%) |
Oct 04, 2007 | 15.47 | 15.84 | 15.43 | 15.75 | 47,913 | +0.29(+1.90%) |
Oct 03, 2007 | 15.69 | 15.76 | 15.29 | 15.46 | 50,998 | -0.35(-2.18%) |
Oct 02, 2007 | 15.54 | 15.85 | 15.33 | 15.80 | 75,263 | +0.31(+1.98%) |
Oct 01, 2007 | 15.18 | 15.75 | 15.12 | 15.50 | 75,880 | +0.26(+1.69%) |
Sep 28, 2007 | 15.64 | 15.64 | 15.01 | 15.24 | 92,537 | -0.39(-2.52%) |
Sep 27, 2007 | 15.52 | 15.78 | 15.37 | 15.63 | 31,668 | +0.15(+0.97%) |
Sep 26, 2007 | 15.52 | 15.73 | 15.29 | 15.48 | 86,162 | -0.37(-2.33%) |
Sep 25, 2007 | 15.37 | 15.96 | 15.32 | 15.85 | 82,049 | +0.38(+2.48%) |
Sep 24, 2007 | 15.72 | 16.05 | 15.46 | 15.47 | 108,371 | -0.21(-1.36%) |
Sep 21, 2007 | 16.11 | 16.27 | 15.61 | 15.68 | 120,298 | -0.31(-1.92%) |
Sep 20, 2007 | 16.10 | 16.10 | 15.55 | 15.99 | 74,852 | -0.16(-0.96%) |
Sep 19, 2007 | 15.46 | 16.16 | 15.32 | 16.14 | 134,282 | +0.64(+4.11%) |
Sep 18, 2007 | 15.03 | 15.61 | 14.88 | 15.51 | 127,084 | +0.56(+3.74%) |
Sep 17, 2007 | 15.29 | 15.29 | 14.79 | 14.95 | 50,175 | -0.36(-2.32%) |
Sep 14, 2007 | 15.00 | 15.39 | 14.93 | 15.30 | 27,349 | +0.16(+1.03%) |
Sep 13, 2007 | 14.98 | 15.47 | 14.89 | 15.15 | 33,313 | +0.26(+1.73%) |
Sep 12, 2007 | 15.12 | 15.35 | 14.83 | 14.89 | 48,736 | -0.26(-1.73%) |
Sep 11, 2007 | 14.52 | 15.21 | 14.52 | 15.15 | 48,942 | +0.73(+5.06%) |
Sep 10, 2007 | 14.73 | 14.73 | 13.94 | 14.42 | 84,517 | -0.25(-1.72%) |
Sep 07, 2007 | 15.07 | 15.10 | 14.67 | 14.68 | 52,026 | -0.57(-3.76%) |
Sep 06, 2007 | 14.87 | 15.43 | 14.85 | 15.25 | 65,187 | +0.51(+3.43%) |
Sep 05, 2007 | 14.55 | 14.83 | 14.54 | 14.74 | 162,660 | +0.04(+0.30%) |
Sep 04, 2007 | 14.73 | 14.89 | 14.63 | 14.70 | 151,555 | -0.13(-0.89%) |
Aug 31, 2007 | 14.88 | 14.98 | 14.72 | 14.83 | 79,376 | +0.15(+0.99%) |
Aug 30, 2007 | 14.97 | 15.13 | 14.60 | 14.69 | 92,948 | -0.43(-2.83%) |
Aug 29, 2007 | 14.81 | 15.15 | 14.66 | 15.11 | 44,418 | +0.40(+2.74%) |
Aug 28, 2007 | 15.18 | 15.18 | 14.66 | 14.71 | 74,235 | -0.41(-2.70%) |
Aug 27, 2007 | 15.27 | 15.44 | 14.99 | 15.12 | 33,519 | -0.27(-1.77%) |
Aug 24, 2007 | 15.40 | 15.91 | 15.31 | 15.39 | 59,429 | +0.01(+0.06%) |
Aug 23, 2007 | 15.90 | 15.90 | 15.01 | 15.38 | 93,565 | -0.42(-2.68%) |
Aug 22, 2007 | 15.97 | 15.97 | 15.34 | 15.80 | 86,779 | -0.04(-0.25%) |
Aug 21, 2007 | 15.76 | 15.97 | 15.66 | 15.84 | 55,111 | -0.04(-0.24%) |
Aug 20, 2007 | 15.68 | 16.41 | 15.68 | 15.88 | 74,030 | +0.16(+0.99%) |
Aug 17, 2007 | 16.05 | 16.51 | 15.65 | 15.73 | 159,164 | -0.00(-0.00%) |
Aug 16, 2007 | 14.10 | 15.79 | 14.10 | 15.73 | 257,665 | +1.43(+10.00%) |
Aug 15, 2007 | 14.48 | 14.86 | 14.29 | 14.30 | 66,627 | -0.22(-1.54%) |
Aug 14, 2007 | 15.01 | 15.01 | 14.45 | 14.52 | 78,554 | -0.47(-3.11%) |
Aug 13, 2007 | 15.25 | 15.59 | 14.79 | 14.99 | 70,945 | -0.18(-1.22%) |
Aug 10, 2007 | 14.78 | 16.05 | 14.69 | 15.17 | 152,789 | +0.27(+1.79%) |
Aug 09, 2007 | 15.27 | 15.50 | 14.54 | 14.90 | 119,064 | -0.53(-3.46%) |
Aug 08, 2007 | 14.79 | 15.70 | 14.79 | 15.44 | 121,943 | +0.75(+5.13%) |
Aug 07, 2007 | 14.83 | 15.07 | 14.33 | 14.69 | 160,398 | -0.19(-1.31%) |
Aug 06, 2007 | 14.18 | 14.99 | 13.83 | 14.88 | 145,592 | +0.62(+4.33%) |
Aug 03, 2007 | 14.23 | 14.75 | 14.18 | 14.26 | 107,549 | -0.49(-3.30%) |
Aug 02, 2007 | 14.76 | 14.76 | 14.25 | 14.75 | 97,678 | -0.10(-0.65%) |