Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.70 | 17.70 | 17.50 | 17.59 | 14,390 | -0.11(-0.62%) |
Oct 30, 2007 | 17.55 | 17.80 | 17.00 | 17.70 | 4,530 | +0.15(+0.85%) |
Oct 29, 2007 | 17.40 | 17.70 | 16.65 | 17.55 | 16,425 | +0.55(+3.24%) |
Oct 26, 2007 | 16.75 | 17.00 | 16.45 | 17.00 | 2,250 | +0.25(+1.49%) |
Oct 25, 2007 | 16.55 | 16.85 | 16.55 | 16.75 | 1,450 | -0.44(-2.56%) |
Oct 24, 2007 | 16.55 | 17.19 | 16.55 | 17.19 | 200 | -0.06(-0.35%) |
Oct 23, 2007 | 16.85 | 17.25 | 16.55 | 17.25 | 8,557 | +0.30(+1.77%) |
Oct 19, 2007 | 17.25 | 17.25 | 16.95 | 16.95 | 601 | -0.40(-2.31%) |
Oct 18, 2007 | 17.32 | 17.40 | 17.32 | 17.35 | 3,304 | +0.25(+1.46%) |
Oct 17, 2007 | 17.07 | 17.40 | 17.00 | 17.10 | 7,687 | +0.00(+0.00%) |
Oct 16, 2007 | 17.10 | 17.40 | 17.00 | 17.10 | 3,017 | -0.35(-2.01%) |
Oct 15, 2007 | 17.00 | 17.55 | 17.00 | 17.45 | 5,940 | +0.21(+1.22%) |
Oct 12, 2007 | 17.00 | 17.55 | 17.00 | 17.24 | 2,400 | +0.39(+2.31%) |
Oct 11, 2007 | 17.30 | 17.48 | 16.85 | 16.85 | 11,630 | -0.45(-2.60%) |
Oct 10, 2007 | 17.45 | 17.45 | 17.30 | 17.30 | 31,597 | -0.01(-0.06%) |
Oct 09, 2007 | 17.05 | 17.37 | 17.05 | 17.31 | 18,895 | +0.26(+1.52%) |
Oct 08, 2007 | 16.80 | 17.31 | 16.80 | 17.05 | 20,521 | +0.25(+1.49%) |
Oct 05, 2007 | 16.85 | 17.00 | 16.80 | 16.80 | 10,244 | +0.00(+0.00%) |
Oct 04, 2007 | 17.45 | 17.45 | 16.80 | 16.80 | 3,226 | -0.03(-0.18%) |
Oct 03, 2007 | 16.81 | 16.83 | 16.77 | 16.83 | 6,771 | +0.03(+0.18%) |
Oct 02, 2007 | 17.30 | 17.30 | 16.80 | 16.80 | 13,972 | -0.50(-2.89%) |
Oct 01, 2007 | 17.25 | 17.33 | 17.10 | 17.30 | 21,144 | +0.05(+0.29%) |
Sep 28, 2007 | 17.45 | 17.45 | 17.25 | 17.25 | 6,373 | +0.25(+1.47%) |
Sep 27, 2007 | 17.01 | 17.50 | 16.98 | 17.00 | 8,026 | -0.25(-1.45%) |
Sep 26, 2007 | 17.25 | 17.25 | 17.25 | 17.25 | 4,558 | -0.20(-1.15%) |
Sep 25, 2007 | 17.30 | 17.50 | 16.85 | 17.45 | 6,980 | +0.15(+0.87%) |
Sep 24, 2007 | 16.75 | 17.30 | 16.70 | 17.30 | 26,821 | +0.55(+3.28%) |
Sep 21, 2007 | 16.20 | 16.90 | 16.20 | 16.75 | 26,590 | +0.55(+3.40%) |
Sep 20, 2007 | 16.00 | 16.25 | 16.00 | 16.20 | 12,970 | +0.05(+0.31%) |
Sep 19, 2007 | 16.00 | 16.20 | 16.00 | 16.15 | 11,230 | +0.05(+0.31%) |
Sep 18, 2007 | 16.00 | 16.20 | 16.00 | 16.10 | 21,240 | +0.10(+0.63%) |
Sep 17, 2007 | 15.80 | 16.10 | 15.80 | 16.00 | 35,017 | +0.20(+1.27%) |
Sep 14, 2007 | 15.75 | 15.90 | 15.75 | 15.80 | 11,300 | +0.05(+0.32%) |
Sep 13, 2007 | 15.95 | 16.00 | 15.75 | 15.75 | 3,625 | -0.20(-1.25%) |
Sep 12, 2007 | 15.30 | 15.95 | 15.30 | 15.95 | 12,050 | +0.50(+3.24%) |
Sep 11, 2007 | 15.50 | 15.50 | 15.35 | 15.45 | 43,195 | -0.05(-0.32%) |
Sep 10, 2007 | 15.00 | 15.50 | 15.00 | 15.50 | 8,363 | +0.45(+2.99%) |
Sep 07, 2007 | 15.40 | 15.80 | 15.00 | 15.05 | 16,266 | -0.60(-3.83%) |
Sep 06, 2007 | 15.70 | 16.00 | 15.55 | 15.65 | 2,600 | -0.05(-0.32%) |
Sep 05, 2007 | 15.50 | 15.70 | 15.40 | 15.70 | 11,406 | +0.45(+2.95%) |
Sep 04, 2007 | 14.90 | 15.50 | 14.75 | 15.25 | 88,394 | +0.35(+2.35%) |
Aug 31, 2007 | 14.75 | 15.12 | 14.75 | 14.90 | 4,775 | -0.08(-0.53%) |
Aug 30, 2007 | 14.80 | 15.00 | 14.75 | 14.98 | 1,850 | -0.02(-0.13%) |
Aug 29, 2007 | 14.45 | 15.50 | 14.45 | 15.00 | 12,250 | +1.00(+7.14%) |
Aug 28, 2007 | 14.00 | 14.00 | 14.00 | 14.00 | 3,821 | +0.00(+0.00%) |
Aug 27, 2007 | 14.05 | 14.15 | 14.00 | 14.00 | 17,738 | -0.15(-1.06%) |
Aug 24, 2007 | 14.25 | 14.30 | 14.00 | 14.15 | 13,937 | -0.10(-0.70%) |
Aug 23, 2007 | 14.30 | 14.50 | 14.25 | 14.25 | 17,300 | -0.50(-3.39%) |
Aug 22, 2007 | 14.75 | 14.95 | 14.75 | 14.75 | 5,515 | -0.25(-1.67%) |
Aug 21, 2007 | 15.00 | 15.00 | 14.60 | 15.00 | 2,735 | +0.00(+0.00%) |
Aug 20, 2007 | 15.50 | 15.50 | 14.25 | 15.00 | 35,716 | -0.25(-1.64%) |
Aug 17, 2007 | 15.25 | 15.25 | 15.25 | 15.25 | 400 | +0.00(+0.00%) |
Aug 16, 2007 | 15.40 | 15.40 | 15.10 | 15.25 | 9,933 | -0.35(-2.24%) |
Aug 15, 2007 | 15.90 | 15.90 | 15.25 | 15.60 | 20,000 | -0.30(-1.89%) |
Aug 14, 2007 | 16.00 | 16.00 | 15.90 | 15.90 | 600 | +0.50(+3.25%) |
Aug 13, 2007 | 15.00 | 15.55 | 15.00 | 15.40 | 6,405 | +0.40(+2.67%) |
Aug 10, 2007 | 15.25 | 15.25 | 14.01 | 15.00 | 25,610 | -0.70(-4.46%) |
Aug 09, 2007 | 16.00 | 16.70 | 15.25 | 15.70 | 18,417 | -0.55(-3.38%) |
Aug 08, 2007 | 16.00 | 16.25 | 15.90 | 16.25 | 33,400 | +0.15(+0.93%) |
Aug 07, 2007 | 17.50 | 17.50 | 16.10 | 16.10 | 13,055 | -1.40(-8.00%) |
Aug 06, 2007 | 15.50 | 17.75 | 15.45 | 17.50 | 106,046 | +2.00(+12.90%) |
Aug 03, 2007 | 15.50 | 16.50 | 14.15 | 15.50 | 194,036 | +1.60(+11.51%) |
Aug 02, 2007 | 14.00 | 14.00 | 13.75 | 13.90 | 4,200 | -0.10(-0.71%) |