Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.53 | 13.53 | 13.31 | 13.38 | 110,366 | -0.12(-0.87%) |
Oct 30, 2007 | 13.67 | 13.74 | 13.45 | 13.50 | 74,063 | -0.08(-0.61%) |
Oct 29, 2007 | 13.97 | 13.99 | 13.31 | 13.59 | 176,885 | -0.32(-2.28%) |
Oct 26, 2007 | 14.24 | 14.24 | 13.90 | 13.90 | 86,281 | -0.23(-1.59%) |
Oct 25, 2007 | 13.99 | 14.24 | 13.93 | 14.13 | 84,743 | +0.13(+0.89%) |
Oct 24, 2007 | 13.88 | 14.06 | 13.52 | 14.00 | 178,022 | +0.03(+0.24%) |
Oct 23, 2007 | 13.90 | 14.07 | 13.79 | 13.97 | 105,094 | +0.08(+0.60%) |
Oct 22, 2007 | 13.69 | 14.00 | 13.64 | 13.89 | 261,845 | +0.15(+1.09%) |
Oct 19, 2007 | 14.29 | 14.29 | 13.70 | 13.74 | 263,638 | -0.58(-4.02%) |
Oct 18, 2007 | 14.10 | 14.36 | 14.06 | 14.31 | 229,258 | +0.21(+1.48%) |
Oct 17, 2007 | 14.50 | 14.62 | 13.89 | 14.10 | 287,497 | -0.33(-2.26%) |
Oct 16, 2007 | 15.00 | 15.04 | 14.43 | 14.43 | 240,305 | -0.54(-3.62%) |
Oct 15, 2007 | 15.35 | 15.49 | 14.85 | 14.97 | 351,009 | -0.33(-2.13%) |
Oct 12, 2007 | 15.80 | 15.92 | 15.14 | 15.30 | 225,579 | -0.44(-2.81%) |
Oct 11, 2007 | 16.26 | 16.38 | 15.72 | 15.74 | 133,538 | -0.53(-3.28%) |
Oct 10, 2007 | 16.69 | 16.86 | 16.24 | 16.27 | 94,959 | -0.48(-2.89%) |
Oct 09, 2007 | 17.17 | 17.20 | 16.68 | 16.76 | 83,647 | -0.43(-2.52%) |
Oct 08, 2007 | 17.25 | 17.36 | 17.06 | 17.19 | 126,331 | -0.12(-0.67%) |
Oct 05, 2007 | 17.59 | 17.65 | 17.25 | 17.31 | 102,300 | -0.23(-1.29%) |
Oct 04, 2007 | 17.55 | 17.59 | 17.42 | 17.53 | 77,104 | +0.06(+0.33%) |
Oct 03, 2007 | 17.28 | 17.60 | 17.28 | 17.47 | 91,672 | +0.10(+0.58%) |
Oct 02, 2007 | 17.16 | 17.37 | 17.16 | 17.37 | 65,122 | +0.17(+0.97%) |
Oct 01, 2007 | 16.89 | 17.36 | 16.82 | 17.21 | 98,404 | +0.28(+1.63%) |
Sep 28, 2007 | 17.04 | 17.05 | 16.77 | 16.93 | 109,516 | -0.11(-0.64%) |
Sep 27, 2007 | 16.94 | 17.05 | 16.81 | 17.04 | 50,303 | +0.14(+0.84%) |
Sep 26, 2007 | 17.01 | 17.02 | 16.60 | 16.90 | 63,352 | -0.03(-0.15%) |
Sep 25, 2007 | 17.21 | 17.23 | 16.89 | 16.92 | 43,254 | -0.38(-2.22%) |
Sep 24, 2007 | 17.11 | 17.32 | 16.91 | 17.31 | 106,264 | +0.16(+0.92%) |
Sep 21, 2007 | 16.88 | 17.16 | 16.76 | 17.15 | 216,675 | +0.41(+2.44%) |
Sep 20, 2007 | 16.87 | 16.87 | 16.71 | 16.74 | 118,331 | -0.18(-1.08%) |
Sep 19, 2007 | 16.41 | 17.07 | 16.27 | 16.92 | 195,490 | +0.64(+3.95%) |
Sep 18, 2007 | 15.87 | 16.31 | 15.80 | 16.28 | 129,588 | +0.48(+3.01%) |
Sep 17, 2007 | 16.08 | 16.09 | 15.80 | 15.80 | 48,513 | -0.29(-1.81%) |
Sep 14, 2007 | 16.05 | 16.17 | 15.94 | 16.10 | 87,487 | -0.09(-0.57%) |
Sep 13, 2007 | 16.21 | 16.21 | 15.86 | 16.19 | 61,893 | +0.03(+0.21%) |
Sep 12, 2007 | 16.19 | 16.48 | 16.00 | 16.16 | 80,524 | -0.06(-0.36%) |
Sep 11, 2007 | 16.38 | 16.58 | 16.16 | 16.21 | 70,410 | -0.15(-0.92%) |
Sep 10, 2007 | 16.56 | 16.69 | 16.36 | 16.36 | 43,779 | -0.13(-0.76%) |
Sep 07, 2007 | 16.51 | 16.77 | 16.43 | 16.49 | 95,848 | -0.23(-1.40%) |
Sep 06, 2007 | 16.74 | 16.87 | 16.68 | 16.72 | 119,510 | -0.09(-0.55%) |
Sep 05, 2007 | 17.11 | 17.34 | 16.81 | 16.81 | 76,049 | -0.43(-2.52%) |
Sep 04, 2007 | 17.11 | 17.34 | 16.91 | 17.25 | 81,312 | +0.23(+1.37%) |
Aug 31, 2007 | 17.03 | 17.32 | 16.23 | 17.01 | 136,731 | +0.19(+1.14%) |
Aug 30, 2007 | 16.55 | 16.85 | 16.38 | 16.82 | 164,699 | +0.13(+0.80%) |
Aug 29, 2007 | 16.47 | 16.73 | 16.39 | 16.69 | 161,815 | +0.28(+1.68%) |
Aug 28, 2007 | 16.29 | 16.72 | 16.29 | 16.41 | 235,403 | +0.02(+0.10%) |
Aug 27, 2007 | 15.95 | 16.52 | 15.80 | 16.40 | 164,444 | +0.37(+2.29%) |
Aug 24, 2007 | 15.80 | 16.03 | 15.35 | 16.03 | 219,624 | +0.21(+1.32%) |
Aug 23, 2007 | 16.16 | 16.24 | 15.70 | 15.82 | 374,194 | -0.30(-1.86%) |
Aug 22, 2007 | 16.30 | 16.42 | 16.10 | 16.12 | 228,627 | -0.05(-0.31%) |
Aug 21, 2007 | 16.54 | 16.54 | 16.10 | 16.17 | 135,118 | -0.24(-1.47%) |
Aug 20, 2007 | 16.46 | 16.46 | 16.14 | 16.41 | 82,015 | +0.07(+0.41%) |
Aug 17, 2007 | 17.28 | 17.28 | 16.02 | 16.35 | 185,907 | +0.27(+1.66%) |
Aug 16, 2007 | 16.23 | 16.32 | 15.90 | 16.08 | 219,799 | -0.02(-0.16%) |
Aug 15, 2007 | 16.33 | 16.36 | 16.10 | 16.11 | 155,007 | -0.31(-1.88%) |
Aug 14, 2007 | 16.56 | 16.69 | 16.36 | 16.41 | 134,776 | -0.16(-0.96%) |
Aug 13, 2007 | 17.27 | 17.27 | 16.52 | 16.57 | 320,755 | -0.68(-3.92%) |
Aug 10, 2007 | 17.21 | 17.53 | 16.50 | 17.25 | 569,002 | -0.18(-1.01%) |
Aug 09, 2007 | 15.78 | 17.75 | 15.78 | 17.42 | 837,771 | +1.40(+8.75%) |
Aug 08, 2007 | 15.02 | 16.14 | 14.99 | 16.02 | 676,993 | +1.04(+6.96%) |
Aug 07, 2007 | 15.36 | 15.50 | 14.83 | 14.98 | 427,859 | -0.45(-2.92%) |
Aug 06, 2007 | 15.72 | 15.82 | 15.33 | 15.43 | 297,370 | -0.29(-1.86%) |
Aug 03, 2007 | 15.67 | 15.85 | 15.61 | 15.72 | 321,203 | -0.16(-1.00%) |
Aug 02, 2007 | 16.27 | 16.79 | 15.32 | 15.88 | 505,567 | -0.80(-4.80%) |