Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.30 | 18.75 | 18.06 | 18.53 | 83,100 | +0.46(+2.55%) |
Oct 30, 2007 | 18.61 | 18.88 | 18.00 | 18.07 | 94,900 | -0.57(-3.06%) |
Oct 29, 2007 | 18.60 | 18.72 | 18.35 | 18.64 | 78,000 | +0.25(+1.36%) |
Oct 26, 2007 | 18.24 | 18.43 | 18.01 | 18.39 | 101,600 | +0.34(+1.88%) |
Oct 25, 2007 | 18.20 | 18.20 | 17.87 | 18.05 | 62,500 | -0.05(-0.28%) |
Oct 24, 2007 | 18.00 | 18.15 | 17.87 | 18.10 | 118,400 | +0.10(+0.56%) |
Oct 23, 2007 | 18.99 | 19.09 | 17.75 | 18.00 | 153,200 | -0.20(-1.10%) |
Oct 22, 2007 | 17.51 | 18.20 | 17.49 | 18.20 | 88,000 | +0.16(+0.89%) |
Oct 19, 2007 | 18.32 | 18.41 | 17.73 | 18.04 | 96,600 | -0.36(-1.96%) |
Oct 18, 2007 | 17.99 | 18.40 | 17.70 | 18.40 | 62,800 | +0.35(+1.94%) |
Oct 17, 2007 | 18.43 | 18.43 | 17.57 | 18.05 | 65,500 | +0.51(+2.91%) |
Oct 16, 2007 | 17.85 | 17.85 | 17.00 | 17.54 | 154,600 | -0.31(-1.74%) |
Oct 15, 2007 | 18.80 | 19.00 | 17.40 | 17.85 | 87,500 | +0.08(+0.45%) |
Oct 12, 2007 | 17.75 | 17.92 | 17.50 | 17.77 | 41,000 | +0.07(+0.40%) |
Oct 11, 2007 | 17.38 | 17.84 | 17.37 | 17.70 | 104,700 | +0.36(+2.08%) |
Oct 10, 2007 | 16.56 | 17.38 | 16.55 | 17.34 | 129,300 | +0.65(+3.89%) |
Oct 09, 2007 | 16.94 | 17.16 | 16.45 | 16.69 | 105,500 | -0.31(-1.82%) |
Oct 08, 2007 | 17.30 | 17.35 | 17.00 | 17.00 | 41,400 | -0.30(-1.73%) |
Oct 05, 2007 | 17.89 | 17.97 | 16.89 | 17.30 | 95,900 | -0.48(-2.69%) |
Oct 04, 2007 | 18.20 | 18.20 | 17.51 | 17.78 | 58,600 | -0.31(-1.72%) |
Oct 03, 2007 | 18.42 | 18.42 | 17.95 | 18.09 | 49,800 | -0.21(-1.15%) |
Oct 02, 2007 | 18.40 | 18.49 | 17.89 | 18.30 | 98,300 | +0.15(+0.83%) |
Oct 01, 2007 | 17.54 | 18.91 | 17.54 | 18.15 | 357,200 | +0.98(+5.71%) |
Sep 28, 2007 | 17.12 | 17.49 | 17.12 | 17.17 | 86,000 | +0.16(+0.94%) |
Sep 27, 2007 | 16.48 | 17.23 | 16.35 | 17.01 | 161,700 | +0.66(+4.04%) |
Sep 26, 2007 | 16.60 | 16.60 | 16.28 | 16.35 | 57,900 | -0.25(-1.51%) |
Sep 25, 2007 | 15.95 | 16.75 | 15.95 | 16.60 | 98,900 | +0.67(+4.21%) |
Sep 24, 2007 | 16.00 | 16.40 | 15.90 | 15.93 | 193,200 | -0.84(-5.01%) |
Sep 21, 2007 | 16.59 | 16.77 | 16.40 | 16.77 | 57,300 | +0.17(+1.02%) |
Sep 20, 2007 | 16.65 | 16.65 | 16.37 | 16.60 | 47,600 | -0.06(-0.36%) |
Sep 19, 2007 | 16.52 | 16.72 | 16.41 | 16.66 | 81,400 | +0.03(+0.18%) |
Sep 18, 2007 | 16.61 | 16.67 | 16.30 | 16.63 | 87,700 | +0.00(+0.00%) |
Sep 17, 2007 | 16.70 | 16.71 | 16.50 | 16.63 | 40,100 | +0.20(+1.22%) |
Sep 14, 2007 | 16.30 | 16.50 | 16.00 | 16.43 | 77,200 | +0.09(+0.55%) |
Sep 13, 2007 | 16.47 | 16.68 | 16.30 | 16.34 | 82,900 | -0.20(-1.21%) |
Sep 12, 2007 | 16.69 | 16.75 | 16.50 | 16.54 | 111,500 | -0.16(-0.96%) |
Sep 11, 2007 | 16.25 | 16.87 | 16.05 | 16.70 | 102,100 | +0.40(+2.45%) |
Sep 10, 2007 | 16.30 | 16.55 | 16.00 | 16.30 | 72,100 | -0.05(-0.31%) |
Sep 07, 2007 | 16.72 | 16.85 | 16.31 | 16.35 | 157,100 | -0.60(-3.54%) |
Sep 06, 2007 | 16.94 | 17.06 | 16.79 | 16.95 | 29,900 | +0.01(+0.06%) |
Sep 05, 2007 | 17.17 | 17.17 | 16.61 | 16.94 | 32,100 | -0.21(-1.22%) |
Sep 04, 2007 | 16.96 | 17.15 | 16.72 | 17.15 | 124,400 | +0.24(+1.42%) |
Aug 31, 2007 | 16.76 | 16.95 | 16.53 | 16.91 | 98,400 | +0.26(+1.56%) |
Aug 30, 2007 | 16.80 | 17.03 | 16.46 | 16.65 | 34,700 | -0.05(-0.30%) |
Aug 29, 2007 | 16.93 | 16.93 | 16.06 | 16.70 | 63,100 | +0.66(+4.11%) |
Aug 28, 2007 | 16.52 | 16.62 | 16.04 | 16.04 | 48,500 | -0.49(-2.96%) |
Aug 27, 2007 | 16.77 | 16.78 | 16.22 | 16.53 | 52,300 | -0.15(-0.90%) |
Aug 24, 2007 | 16.40 | 16.78 | 16.36 | 16.68 | 66,800 | +0.36(+2.21%) |
Aug 23, 2007 | 16.65 | 16.99 | 16.23 | 16.32 | 86,700 | -0.18(-1.09%) |
Aug 22, 2007 | 16.20 | 16.50 | 16.16 | 16.50 | 93,900 | +0.35(+2.17%) |
Aug 21, 2007 | 15.85 | 16.32 | 15.35 | 16.15 | 112,400 | +0.46(+2.93%) |
Aug 20, 2007 | 15.30 | 16.27 | 15.30 | 15.69 | 96,900 | -0.16(-1.01%) |
Aug 17, 2007 | 14.73 | 16.50 | 14.73 | 15.85 | 93,600 | +0.55(+3.59%) |
Aug 16, 2007 | 15.25 | 15.48 | 15.10 | 15.30 | 181,400 | +0.02(+0.13%) |
Aug 15, 2007 | 15.28 | 16.19 | 15.20 | 15.28 | 188,000 | -0.17(-1.10%) |
Aug 14, 2007 | 15.60 | 15.75 | 15.32 | 15.45 | 69,900 | -0.15(-0.96%) |
Aug 13, 2007 | 15.60 | 15.68 | 15.21 | 15.60 | 117,000 | +0.07(+0.45%) |
Aug 10, 2007 | 14.50 | 15.71 | 14.47 | 15.53 | 160,100 | +0.75(+5.07%) |
Aug 09, 2007 | 15.45 | 15.49 | 14.54 | 14.78 | 173,400 | -0.67(-4.34%) |
Aug 08, 2007 | 15.50 | 15.69 | 15.11 | 15.45 | 178,500 | +0.34(+2.25%) |
Aug 07, 2007 | 14.30 | 15.19 | 14.30 | 15.11 | 199,200 | +0.95(+6.71%) |
Aug 06, 2007 | 13.99 | 14.37 | 13.55 | 14.16 | 175,800 | +0.25(+1.80%) |
Aug 03, 2007 | 14.15 | 14.31 | 13.82 | 13.91 | 79,800 | -0.40(-2.80%) |
Aug 02, 2007 | 14.50 | 14.69 | 14.15 | 14.31 | 85,000 | -0.09(-0.62%) |