Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.60 | 17.90 | 17.14 | 17.56 | 736,537 | +0.06(+0.32%) |
Oct 30, 2007 | 17.00 | 17.59 | 16.94 | 17.51 | 1,178,484 | +0.42(+2.47%) |
Oct 29, 2007 | 17.38 | 17.54 | 17.01 | 17.08 | 842,654 | -0.24(-1.38%) |
Oct 26, 2007 | 17.12 | 17.37 | 16.84 | 17.32 | 640,855 | +0.37(+2.21%) |
Oct 25, 2007 | 15.91 | 17.53 | 15.83 | 16.95 | 1,785,517 | +0.96(+6.02%) |
Oct 24, 2007 | 15.31 | 16.19 | 14.99 | 15.99 | 3,085,836 | +1.25(+8.47%) |
Oct 23, 2007 | 15.15 | 15.42 | 14.59 | 14.74 | 862,268 | -0.36(-2.37%) |
Oct 22, 2007 | 14.83 | 15.40 | 14.73 | 15.10 | 1,098,644 | +0.06(+0.37%) |
Oct 19, 2007 | 15.47 | 15.56 | 14.97 | 15.04 | 1,219,473 | -0.47(-3.03%) |
Oct 18, 2007 | 15.67 | 15.72 | 15.33 | 15.51 | 791,481 | -0.25(-1.61%) |
Oct 17, 2007 | 16.07 | 16.11 | 15.39 | 15.76 | 1,135,106 | -0.14(-0.90%) |
Oct 16, 2007 | 16.33 | 16.35 | 15.82 | 15.91 | 1,320,309 | -0.43(-2.63%) |
Oct 15, 2007 | 16.39 | 16.44 | 16.17 | 16.34 | 445,719 | -0.02(-0.10%) |
Oct 12, 2007 | 16.41 | 16.54 | 16.27 | 16.35 | 559,883 | -0.06(-0.39%) |
Oct 11, 2007 | 17.03 | 17.15 | 16.41 | 16.42 | 742,194 | -0.60(-3.51%) |
Oct 10, 2007 | 16.54 | 17.08 | 16.54 | 17.01 | 592,071 | +0.37(+2.20%) |
Oct 09, 2007 | 16.80 | 16.93 | 16.22 | 16.65 | 1,100,279 | -0.15(-0.90%) |
Oct 08, 2007 | 16.88 | 16.98 | 16.61 | 16.80 | 348,654 | -0.15(-0.89%) |
Oct 05, 2007 | 16.54 | 17.03 | 16.30 | 16.95 | 528,576 | +0.70(+4.31%) |
Oct 04, 2007 | 16.38 | 16.38 | 16.15 | 16.25 | 413,531 | +0.02(+0.15%) |
Oct 03, 2007 | 16.18 | 16.37 | 16.11 | 16.23 | 483,187 | -0.02(-0.10%) |
Oct 02, 2007 | 16.10 | 16.38 | 16.10 | 16.24 | 541,778 | +0.22(+1.39%) |
Oct 01, 2007 | 15.89 | 16.21 | 15.76 | 16.02 | 1,052,249 | +0.15(+0.95%) |
Sep 28, 2007 | 15.81 | 15.95 | 15.79 | 15.87 | 810,593 | +0.02(+0.10%) |
Sep 27, 2007 | 15.57 | 15.91 | 15.39 | 15.85 | 925,637 | +0.41(+2.68%) |
Sep 26, 2007 | 15.31 | 15.45 | 15.14 | 15.44 | 1,487,156 | +0.13(+0.83%) |
Sep 25, 2007 | 15.64 | 15.70 | 15.05 | 15.31 | 1,336,906 | -0.47(-2.97%) |
Sep 24, 2007 | 15.91 | 16.07 | 15.58 | 15.78 | 910,927 | -0.08(-0.50%) |
Sep 21, 2007 | 16.33 | 16.40 | 15.80 | 15.86 | 1,593,525 | -0.45(-2.78%) |
Sep 20, 2007 | 16.47 | 16.81 | 16.08 | 16.31 | 529,456 | -0.21(-1.25%) |
Sep 19, 2007 | 16.89 | 17.10 | 16.30 | 16.52 | 833,727 | -0.26(-1.56%) |
Sep 18, 2007 | 15.92 | 16.84 | 15.91 | 16.78 | 3,303,729 | +0.91(+5.76%) |
Sep 17, 2007 | 15.56 | 15.99 | 15.51 | 15.87 | 1,225,256 | +0.30(+1.94%) |
Sep 14, 2007 | 15.52 | 15.71 | 15.46 | 15.56 | 754,139 | -0.04(-0.25%) |
Sep 13, 2007 | 15.77 | 15.91 | 15.52 | 15.60 | 819,394 | -0.06(-0.36%) |
Sep 12, 2007 | 15.77 | 15.88 | 15.63 | 15.66 | 716,168 | -0.14(-0.86%) |
Sep 11, 2007 | 15.68 | 16.20 | 15.68 | 15.80 | 1,080,665 | +0.25(+1.59%) |
Sep 10, 2007 | 16.03 | 16.12 | 15.23 | 15.55 | 740,183 | -0.42(-2.64%) |
Sep 07, 2007 | 16.02 | 16.07 | 15.67 | 15.97 | 967,506 | -0.17(-1.08%) |
Sep 06, 2007 | 15.76 | 16.23 | 15.75 | 16.15 | 661,726 | +0.46(+2.94%) |
Sep 05, 2007 | 15.78 | 15.91 | 15.61 | 15.68 | 650,033 | -0.14(-0.90%) |
Sep 04, 2007 | 15.78 | 15.95 | 15.51 | 15.83 | 448,611 | +0.13(+0.81%) |
Aug 31, 2007 | 15.81 | 16.20 | 15.60 | 15.70 | 570,193 | +0.18(+1.13%) |
Aug 30, 2007 | 15.63 | 15.88 | 15.49 | 15.53 | 828,949 | -0.29(-1.86%) |
Aug 29, 2007 | 15.80 | 15.82 | 15.40 | 15.82 | 745,464 | +0.25(+1.64%) |
Aug 28, 2007 | 15.91 | 15.94 | 15.49 | 15.56 | 822,789 | -0.38(-2.39%) |
Aug 27, 2007 | 16.35 | 16.35 | 15.84 | 15.95 | 970,649 | -0.41(-2.48%) |
Aug 24, 2007 | 16.08 | 16.36 | 15.95 | 16.35 | 975,930 | +0.30(+1.88%) |
Aug 23, 2007 | 16.78 | 16.84 | 15.99 | 16.05 | 857,616 | -0.62(-3.72%) |
Aug 22, 2007 | 16.80 | 16.89 | 16.57 | 16.67 | 665,121 | +0.07(+0.43%) |
Aug 21, 2007 | 16.86 | 17.19 | 16.52 | 16.60 | 547,687 | -0.29(-1.70%) |
Aug 20, 2007 | 17.35 | 17.49 | 16.69 | 16.89 | 514,871 | -0.36(-2.08%) |
Aug 17, 2007 | 17.27 | 18.03 | 16.95 | 17.24 | 1,137,747 | -0.02(-0.14%) |
Aug 16, 2007 | 16.11 | 17.38 | 16.03 | 17.27 | 1,080,665 | +1.16(+7.21%) |
Aug 15, 2007 | 16.26 | 16.92 | 16.11 | 16.11 | 669,396 | -0.27(-1.65%) |
Aug 14, 2007 | 16.93 | 16.93 | 16.15 | 16.38 | 653,931 | -0.41(-2.42%) |
Aug 13, 2007 | 17.62 | 17.89 | 16.62 | 16.78 | 1,073,749 | -0.57(-3.30%) |
Aug 10, 2007 | 16.78 | 17.83 | 16.60 | 17.35 | 1,108,074 | +0.33(+1.96%) |
Aug 09, 2007 | 15.97 | 17.83 | 15.91 | 17.02 | 1,318,675 | +0.65(+3.98%) |
Aug 08, 2007 | 15.91 | 16.63 | 15.88 | 16.37 | 1,736,859 | +0.59(+3.73%) |
Aug 07, 2007 | 15.72 | 16.07 | 15.43 | 15.78 | 1,232,674 | -0.05(-0.30%) |
Aug 06, 2007 | 16.00 | 16.08 | 15.49 | 15.83 | 1,345,204 | -0.16(-1.00%) |
Aug 03, 2007 | 16.04 | 16.78 | 15.93 | 15.99 | 1,196,715 | -0.80(-4.74%) |
Aug 02, 2007 | 16.98 | 17.12 | 16.62 | 16.78 | 885,277 | -0.14(-0.80%) |