Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16.25 | 17.17 | 16.23 | 16.84 | 757,831 | +0.66(+4.07%) |
Oct 30, 2007 | 16.41 | 16.52 | 16.11 | 16.19 | 633,274 | -0.18(-1.12%) |
Oct 29, 2007 | 16.02 | 16.54 | 15.72 | 16.37 | 608,497 | +0.39(+2.41%) |
Oct 26, 2007 | 16.77 | 16.77 | 15.96 | 15.98 | 584,612 | -0.56(-3.41%) |
Oct 25, 2007 | 16.71 | 16.84 | 16.20 | 16.55 | 1,240,432 | -0.47(-2.79%) |
Oct 24, 2007 | 16.69 | 17.05 | 15.59 | 17.02 | 1,077,928 | +0.22(+1.33%) |
Oct 23, 2007 | 16.21 | 16.80 | 16.19 | 16.80 | 718,991 | +0.82(+5.10%) |
Oct 22, 2007 | 15.63 | 16.59 | 15.57 | 15.98 | 659,168 | +0.25(+1.59%) |
Oct 19, 2007 | 16.47 | 16.65 | 15.68 | 15.73 | 658,052 | -0.82(-4.98%) |
Oct 18, 2007 | 16.92 | 16.92 | 16.16 | 16.56 | 905,156 | -0.35(-2.09%) |
Oct 17, 2007 | 17.61 | 17.70 | 16.75 | 16.91 | 487,735 | -0.48(-2.76%) |
Oct 16, 2007 | 17.53 | 17.73 | 17.31 | 17.39 | 287,730 | -0.22(-1.25%) |
Oct 15, 2007 | 18.28 | 18.34 | 17.33 | 17.61 | 479,699 | -0.75(-4.10%) |
Oct 12, 2007 | 17.83 | 18.38 | 17.78 | 18.36 | 355,142 | +0.47(+2.63%) |
Oct 11, 2007 | 18.32 | 18.35 | 17.81 | 17.89 | 479,922 | -0.13(-0.70%) |
Oct 10, 2007 | 18.13 | 18.21 | 17.76 | 18.02 | 401,126 | -0.06(-0.32%) |
Oct 09, 2007 | 18.14 | 18.21 | 17.92 | 18.08 | 490,860 | +0.00(+0.00%) |
Oct 08, 2007 | 18.14 | 18.37 | 17.79 | 18.08 | 431,260 | +0.12(+0.67%) |
Oct 05, 2007 | 17.39 | 18.03 | 17.35 | 17.96 | 841,315 | +0.79(+4.62%) |
Oct 04, 2007 | 17.58 | 17.58 | 17.06 | 17.16 | 511,843 | -0.33(-1.87%) |
Oct 03, 2007 | 17.70 | 17.91 | 17.38 | 17.49 | 302,016 | -0.19(-1.06%) |
Oct 02, 2007 | 17.65 | 17.82 | 17.43 | 17.68 | 608,943 | +0.26(+1.49%) |
Oct 01, 2007 | 16.51 | 17.57 | 16.40 | 17.42 | 501,574 | +0.83(+5.00%) |
Sep 28, 2007 | 16.96 | 16.96 | 16.37 | 16.59 | 396,884 | -0.35(-2.06%) |
Sep 27, 2007 | 16.44 | 16.94 | 16.39 | 16.94 | 408,269 | +0.65(+3.99%) |
Sep 26, 2007 | 16.02 | 16.46 | 15.99 | 16.29 | 269,649 | +0.50(+3.18%) |
Sep 25, 2007 | 15.65 | 15.81 | 15.44 | 15.79 | 272,997 | +0.01(+0.08%) |
Sep 24, 2007 | 15.83 | 16.20 | 15.71 | 15.77 | 377,464 | -0.03(-0.20%) |
Sep 21, 2007 | 15.98 | 16.11 | 15.62 | 15.80 | 375,678 | -0.04(-0.23%) |
Sep 20, 2007 | 16.45 | 16.62 | 15.84 | 15.84 | 427,912 | -0.65(-3.94%) |
Sep 19, 2007 | 15.69 | 16.67 | 15.69 | 16.49 | 738,188 | +1.01(+6.51%) |
Sep 18, 2007 | 14.85 | 15.51 | 14.74 | 15.48 | 800,019 | +0.69(+4.63%) |
Sep 17, 2007 | 15.25 | 15.37 | 14.73 | 14.80 | 546,665 | -0.57(-3.73%) |
Sep 14, 2007 | 14.78 | 15.38 | 14.75 | 15.37 | 524,120 | +0.57(+3.88%) |
Sep 13, 2007 | 14.46 | 14.89 | 14.26 | 14.80 | 575,683 | +0.43(+3.03%) |
Sep 12, 2007 | 14.34 | 14.56 | 14.09 | 14.36 | 618,542 | +0.11(+0.79%) |
Sep 11, 2007 | 14.34 | 14.53 | 13.91 | 14.25 | 431,260 | +0.01(+0.06%) |
Sep 10, 2007 | 14.48 | 14.52 | 14.00 | 14.24 | 352,240 | -0.17(-1.21%) |
Sep 07, 2007 | 14.69 | 14.69 | 14.30 | 14.42 | 312,731 | -0.53(-3.54%) |
Sep 06, 2007 | 14.67 | 15.09 | 14.44 | 14.94 | 544,879 | +0.30(+2.02%) |
Sep 05, 2007 | 15.01 | 15.10 | 14.56 | 14.65 | 1,028,820 | -0.38(-2.53%) |
Sep 04, 2007 | 14.78 | 15.25 | 14.74 | 15.03 | 618,765 | +0.14(+0.96%) |
Aug 31, 2007 | 14.36 | 15.01 | 14.36 | 14.89 | 804,707 | +0.80(+5.66%) |
Aug 30, 2007 | 13.89 | 14.25 | 13.84 | 14.09 | 648,453 | +0.02(+0.13%) |
Aug 29, 2007 | 14.20 | 14.32 | 13.72 | 14.07 | 798,234 | -0.03(-0.19%) |
Aug 28, 2007 | 14.92 | 14.92 | 14.04 | 14.10 | 585,952 | -1.02(-6.76%) |
Aug 27, 2007 | 15.09 | 15.31 | 15.03 | 15.12 | 333,044 | -0.07(-0.44%) |
Aug 24, 2007 | 15.19 | 15.30 | 14.94 | 15.19 | 526,352 | +0.04(+0.24%) |
Aug 23, 2007 | 15.90 | 15.97 | 15.07 | 15.15 | 617,202 | -0.73(-4.62%) |
Aug 22, 2007 | 16.13 | 16.32 | 15.65 | 15.89 | 715,196 | +0.09(+0.60%) |
Aug 21, 2007 | 15.44 | 16.01 | 15.43 | 15.79 | 717,875 | +0.31(+2.03%) |
Aug 20, 2007 | 15.77 | 15.87 | 15.29 | 15.48 | 694,883 | -0.20(-1.26%) |
Aug 17, 2007 | 14.34 | 16.23 | 14.34 | 15.68 | 1,592,673 | +1.37(+9.58%) |
Aug 16, 2007 | 14.13 | 14.75 | 13.89 | 14.30 | 1,432,848 | +0.05(+0.38%) |
Aug 15, 2007 | 13.96 | 14.90 | 13.85 | 14.25 | 1,166,993 | +0.29(+2.09%) |
Aug 14, 2007 | 14.79 | 14.83 | 13.95 | 13.96 | 522,557 | -0.82(-5.58%) |
Aug 13, 2007 | 14.65 | 15.19 | 14.56 | 14.78 | 955,604 | +0.49(+3.45%) |
Aug 10, 2007 | 14.02 | 14.56 | 13.69 | 14.29 | 1,576,824 | +0.15(+1.08%) |
Aug 09, 2007 | 14.35 | 14.44 | 14.00 | 14.14 | 1,607,406 | -0.58(-3.93%) |
Aug 08, 2007 | 14.48 | 15.07 | 14.40 | 14.72 | 1,898,707 | +0.39(+2.72%) |
Aug 07, 2007 | 14.26 | 14.69 | 13.95 | 14.33 | 1,108,063 | -0.15(-1.05%) |
Aug 06, 2007 | 14.11 | 14.59 | 13.28 | 14.48 | 1,423,696 | +0.36(+2.54%) |
Aug 03, 2007 | 14.13 | 15.10 | 13.95 | 14.12 | 1,360,971 | -0.98(-6.50%) |
Aug 02, 2007 | 14.39 | 15.11 | 14.37 | 15.10 | 1,539,993 | +0.63(+4.37%) |