Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.81 | 18.11 | 17.34 | 17.77 | 727,898 | +0.06(+0.32%) |
Oct 30, 2007 | 17.20 | 17.79 | 17.15 | 17.71 | 1,164,662 | +0.43(+2.47%) |
Oct 29, 2007 | 17.58 | 17.75 | 17.21 | 17.29 | 832,771 | -0.24(-1.38%) |
Oct 26, 2007 | 17.33 | 17.58 | 17.04 | 17.53 | 633,338 | +0.38(+2.21%) |
Oct 25, 2007 | 16.10 | 17.74 | 16.02 | 17.15 | 1,764,576 | +0.97(+6.02%) |
Oct 24, 2007 | 15.49 | 16.39 | 15.17 | 16.18 | 3,049,644 | +1.26(+8.47%) |
Oct 23, 2007 | 15.33 | 15.60 | 14.77 | 14.91 | 852,155 | -0.36(-2.37%) |
Oct 22, 2007 | 15.00 | 15.58 | 14.90 | 15.27 | 1,085,759 | +0.06(+0.37%) |
Oct 19, 2007 | 15.65 | 15.75 | 15.15 | 15.22 | 1,205,170 | -0.47(-3.03%) |
Oct 18, 2007 | 15.85 | 15.91 | 15.52 | 15.69 | 782,198 | -0.26(-1.61%) |
Oct 17, 2007 | 16.26 | 16.30 | 15.57 | 15.95 | 1,121,793 | -0.14(-0.90%) |
Oct 16, 2007 | 16.52 | 16.55 | 16.01 | 16.10 | 1,304,824 | -0.43(-2.63%) |
Oct 15, 2007 | 16.59 | 16.63 | 16.36 | 16.53 | 440,491 | -0.02(-0.10%) |
Oct 12, 2007 | 16.60 | 16.74 | 16.47 | 16.55 | 553,317 | -0.06(-0.39%) |
Oct 11, 2007 | 17.23 | 17.35 | 16.60 | 16.61 | 733,490 | -0.60(-3.51%) |
Oct 10, 2007 | 16.74 | 17.28 | 16.74 | 17.21 | 585,127 | +0.37(+2.20%) |
Oct 09, 2007 | 17.00 | 17.13 | 16.41 | 16.84 | 1,087,374 | -0.15(-0.90%) |
Oct 08, 2007 | 17.08 | 17.18 | 16.80 | 17.00 | 344,565 | -0.15(-0.89%) |
Oct 05, 2007 | 16.74 | 17.23 | 16.49 | 17.15 | 522,377 | +0.71(+4.31%) |
Oct 04, 2007 | 16.57 | 16.58 | 16.35 | 16.44 | 408,681 | +0.02(+0.15%) |
Oct 03, 2007 | 16.37 | 16.56 | 16.30 | 16.42 | 477,520 | -0.02(-0.10%) |
Oct 02, 2007 | 16.29 | 16.58 | 16.29 | 16.43 | 535,424 | +0.23(+1.39%) |
Oct 01, 2007 | 16.08 | 16.40 | 15.94 | 16.21 | 1,039,908 | +0.15(+0.95%) |
Sep 28, 2007 | 16.00 | 16.14 | 15.97 | 16.06 | 801,086 | +0.02(+0.10%) |
Sep 27, 2007 | 15.76 | 16.10 | 15.57 | 16.04 | 914,781 | +0.42(+2.68%) |
Sep 26, 2007 | 15.49 | 15.63 | 15.32 | 15.62 | 1,469,714 | +0.13(+0.83%) |
Sep 25, 2007 | 15.83 | 15.89 | 15.23 | 15.49 | 1,321,226 | -0.47(-2.97%) |
Sep 24, 2007 | 16.10 | 16.26 | 15.77 | 15.97 | 900,243 | -0.08(-0.50%) |
Sep 21, 2007 | 16.52 | 16.59 | 15.99 | 16.05 | 1,574,835 | -0.46(-2.78%) |
Sep 20, 2007 | 16.67 | 17.00 | 16.27 | 16.51 | 523,247 | -0.21(-1.25%) |
Sep 19, 2007 | 17.09 | 17.30 | 16.50 | 16.72 | 823,949 | -0.27(-1.56%) |
Sep 18, 2007 | 16.11 | 17.04 | 16.10 | 16.98 | 3,264,981 | +0.93(+5.76%) |
Sep 17, 2007 | 15.75 | 16.18 | 15.69 | 16.06 | 1,210,886 | +0.31(+1.94%) |
Sep 14, 2007 | 15.70 | 15.89 | 15.64 | 15.75 | 745,294 | -0.04(-0.25%) |
Sep 13, 2007 | 15.96 | 16.10 | 15.70 | 15.79 | 809,784 | -0.06(-0.36%) |
Sep 12, 2007 | 15.96 | 16.07 | 15.81 | 15.85 | 707,768 | -0.14(-0.86%) |
Sep 11, 2007 | 15.86 | 16.39 | 15.86 | 15.98 | 1,067,990 | +0.25(+1.59%) |
Sep 10, 2007 | 16.22 | 16.31 | 15.41 | 15.73 | 731,502 | -0.43(-2.64%) |
Sep 07, 2007 | 16.21 | 16.26 | 15.85 | 16.16 | 956,159 | -0.18(-1.08%) |
Sep 06, 2007 | 15.95 | 16.43 | 15.93 | 16.34 | 653,965 | +0.47(+2.94%) |
Sep 05, 2007 | 15.97 | 16.10 | 15.80 | 15.87 | 642,409 | -0.14(-0.90%) |
Sep 04, 2007 | 15.97 | 16.14 | 15.69 | 16.02 | 443,349 | +0.13(+0.81%) |
Aug 31, 2007 | 16.00 | 16.39 | 15.79 | 15.89 | 563,506 | +0.18(+1.13%) |
Aug 30, 2007 | 15.81 | 16.06 | 15.68 | 15.71 | 819,227 | -0.30(-1.86%) |
Aug 29, 2007 | 15.98 | 16.01 | 15.58 | 16.01 | 736,720 | +0.26(+1.63%) |
Aug 28, 2007 | 16.10 | 16.13 | 15.67 | 15.75 | 813,139 | -0.39(-2.39%) |
Aug 27, 2007 | 16.55 | 16.55 | 16.02 | 16.14 | 959,265 | -0.41(-2.48%) |
Aug 24, 2007 | 16.27 | 16.55 | 16.14 | 16.55 | 964,484 | +0.31(+1.88%) |
Aug 23, 2007 | 16.98 | 17.04 | 16.18 | 16.24 | 847,558 | -0.63(-3.72%) |
Aug 22, 2007 | 17.00 | 17.09 | 16.76 | 16.87 | 657,320 | +0.07(+0.43%) |
Aug 21, 2007 | 17.06 | 17.39 | 16.72 | 16.80 | 541,264 | -0.29(-1.70%) |
Aug 20, 2007 | 17.55 | 17.70 | 16.88 | 17.09 | 508,833 | -0.36(-2.08%) |
Aug 17, 2007 | 17.47 | 18.24 | 17.15 | 17.45 | 1,124,403 | -0.02(-0.14%) |
Aug 16, 2007 | 16.30 | 17.58 | 16.22 | 17.47 | 1,067,990 | +1.18(+7.21%) |
Aug 15, 2007 | 16.46 | 17.12 | 16.30 | 16.30 | 661,545 | -0.27(-1.65%) |
Aug 14, 2007 | 17.13 | 17.13 | 16.35 | 16.57 | 646,261 | -0.41(-2.42%) |
Aug 13, 2007 | 17.83 | 18.10 | 16.82 | 16.98 | 1,061,156 | -0.58(-3.30%) |
Aug 10, 2007 | 16.98 | 18.04 | 16.80 | 17.56 | 1,095,078 | +0.34(+1.96%) |
Aug 09, 2007 | 16.16 | 18.04 | 16.10 | 17.22 | 1,303,209 | +0.66(+3.98%) |
Aug 08, 2007 | 16.10 | 16.83 | 16.06 | 16.56 | 1,716,488 | +0.60(+3.73%) |
Aug 07, 2007 | 15.90 | 16.26 | 15.61 | 15.97 | 1,218,217 | -0.05(-0.30%) |
Aug 06, 2007 | 16.19 | 16.27 | 15.67 | 16.02 | 1,329,427 | -0.16(-0.99%) |
Aug 03, 2007 | 16.23 | 16.98 | 16.12 | 16.18 | 1,182,679 | -0.80(-4.74%) |
Aug 02, 2007 | 17.18 | 17.32 | 16.82 | 16.98 | 874,894 | -0.14(-0.80%) |