Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.55 | 19.30 | 18.80 | 19.30 | 20,816 | -0.25(-1.28%) |
Oct 30, 2007 | 20.50 | 19.75 | 19.45 | 19.55 | 148,678 | -0.95(-4.63%) |
Oct 29, 2007 | 20.05 | 20.85 | 20.40 | 20.50 | 194,840 | +0.45(+2.24%) |
Oct 26, 2007 | 20.05 | 20.10 | 19.75 | 20.05 | 12,981 | +1.05(+5.53%) |
Oct 25, 2007 | 19.00 | 19.10 | 18.80 | 19.00 | 14,375 | +1.50(+8.57%) |
Oct 24, 2007 | 17.50 | 17.75 | 17.25 | 17.50 | 700,034 | +0.00(+0.00%) |
Oct 23, 2007 | 17.50 | 17.55 | 17.25 | 17.50 | 70,718 | +0.20(+1.16%) |
Oct 19, 2007 | 17.30 | 17.75 | 17.25 | 17.30 | 85,090 | -0.45(-2.54%) |
Oct 18, 2007 | 17.75 | 17.80 | 17.15 | 17.75 | 361,683 | +0.45(+2.60%) |
Oct 17, 2007 | 17.30 | 17.30 | 16.95 | 17.30 | 35,059 | +0.60(+3.59%) |
Oct 16, 2007 | 16.70 | 16.70 | 16.25 | 16.70 | 13,415 | -0.55(-3.19%) |
Oct 15, 2007 | 17.25 | 17.30 | 17.00 | 17.25 | 9,691 | +0.25(+1.47%) |
Oct 12, 2007 | 17.00 | 17.00 | 16.65 | 17.00 | 32,404 | +0.15(+0.89%) |
Oct 11, 2007 | 16.85 | 17.25 | 16.85 | 16.85 | 351,737 | -0.10(-0.59%) |
Oct 10, 2007 | 16.95 | 17.35 | 16.95 | 16.95 | 14,859 | -0.70(-3.97%) |
Oct 09, 2007 | 17.65 | 17.65 | 17.30 | 17.65 | 16,012 | +0.85(+5.06%) |
Oct 08, 2007 | 17.15 | 16.80 | 16.50 | 16.80 | 4,378 | -0.35(-2.04%) |
Oct 05, 2007 | 17.15 | 17.25 | 16.80 | 17.15 | 18,958 | +1.40(+8.89%) |
Oct 04, 2007 | 16.80 | 16.05 | 15.75 | 15.75 | 11,945 | -1.05(-6.25%) |
Oct 03, 2007 | 16.80 | 16.85 | 16.35 | 16.80 | 42,719 | -1.10(-6.15%) |
Oct 02, 2007 | 17.90 | 18.10 | 17.80 | 17.90 | 19,983 | +0.75(+4.37%) |
Oct 01, 2007 | 17.15 | 17.20 | 16.75 | 17.15 | 10,516 | +0.00(+0.00%) |
Sep 28, 2007 | 17.15 | 17.15 | 16.95 | 17.15 | 60,650 | +0.15(+0.88%) |
Sep 27, 2007 | 16.75 | 17.00 | 16.65 | 17.00 | 5,528 | +0.25(+1.49%) |
Sep 26, 2007 | 16.60 | 16.75 | 16.40 | 16.75 | 9,386 | +0.15(+0.90%) |
Sep 25, 2007 | 16.60 | 16.60 | 16.25 | 16.60 | 26,360 | +0.55(+3.43%) |
Sep 24, 2007 | 16.05 | 16.25 | 15.95 | 16.05 | 11,240 | +0.45(+2.88%) |
Sep 21, 2007 | 15.40 | 15.60 | 15.25 | 15.60 | 13,904 | +0.20(+1.30%) |
Sep 20, 2007 | 15.40 | 15.70 | 15.40 | 15.40 | 10,436 | -0.65(-4.05%) |
Sep 19, 2007 | 16.05 | 16.05 | 15.70 | 16.05 | 9,673 | +0.70(+4.56%) |
Sep 18, 2007 | 15.05 | 15.35 | 14.90 | 15.35 | 15,441 | +0.30(+1.99%) |
Sep 17, 2007 | 15.05 | 15.05 | 14.70 | 15.05 | 10,658 | -0.65(-4.14%) |
Sep 14, 2007 | 15.70 | 15.70 | 15.20 | 15.70 | 27,716 | +0.20(+1.29%) |
Sep 13, 2007 | 15.50 | 15.50 | 15.20 | 15.50 | 8,114 | +0.35(+2.31%) |
Sep 12, 2007 | 14.30 | 15.15 | 14.85 | 15.15 | 15,559 | +0.85(+5.94%) |
Sep 11, 2007 | 14.30 | 14.30 | 14.05 | 14.30 | 28,158 | +0.60(+4.38%) |
Sep 10, 2007 | 13.70 | 13.70 | 13.45 | 13.70 | 3,094 | +0.15(+1.11%) |
Sep 07, 2007 | 13.55 | 13.70 | 13.35 | 13.55 | 14,366 | -0.60(-4.24%) |
Sep 06, 2007 | 13.95 | 14.15 | 13.80 | 14.15 | 25,900 | +0.20(+1.43%) |
Sep 05, 2007 | 13.95 | 14.15 | 13.85 | 13.95 | 13,917 | -0.05(-0.36%) |
Sep 04, 2007 | 14.00 | 14.00 | 13.65 | 14.00 | 14,111 | +0.55(+4.09%) |
Aug 31, 2007 | 13.45 | 13.60 | 13.25 | 13.45 | 29,394 | +0.45(+3.46%) |
Aug 30, 2007 | 13.00 | 13.00 | 12.80 | 13.00 | 112,767 | -0.05(-0.38%) |
Aug 29, 2007 | 12.85 | 13.05 | 12.50 | 13.05 | 147,321 | +0.20(+1.56%) |
Aug 28, 2007 | 12.85 | 13.00 | 12.85 | 12.85 | 17,757 | -0.40(-3.02%) |
Aug 27, 2007 | 13.25 | 13.45 | 13.15 | 13.25 | 39,206 | -0.20(-1.49%) |
Aug 24, 2007 | 13.40 | 13.70 | 12.95 | 13.45 | 162,272 | +0.05(+0.37%) |
Aug 23, 2007 | 13.40 | 13.40 | 13.05 | 13.40 | 91,262 | +0.75(+5.93%) |
Aug 22, 2007 | 12.65 | 12.70 | 12.40 | 12.65 | 20,549 | +0.40(+3.27%) |
Aug 21, 2007 | 12.25 | 12.25 | 11.90 | 12.25 | 5,813 | +0.20(+1.66%) |
Aug 20, 2007 | 12.05 | 12.05 | 11.75 | 12.05 | 7,844 | +0.10(+0.84%) |
Aug 17, 2007 | 11.95 | 11.95 | 11.20 | 11.95 | 37,574 | +0.60(+5.29%) |
Aug 16, 2007 | 11.35 | 11.70 | 11.35 | 11.35 | 22,883 | -0.75(-6.20%) |
Aug 15, 2007 | 12.10 | 12.10 | 11.80 | 12.10 | 8,169 | -0.10(-0.82%) |
Aug 14, 2007 | 12.20 | 12.30 | 12.10 | 12.20 | 10,431 | -0.10(-0.81%) |
Aug 13, 2007 | 12.30 | 12.35 | 12.05 | 12.30 | 78,786 | +0.20(+1.65%) |
Aug 10, 2007 | 12.10 | 12.10 | 11.80 | 12.10 | 16,633 | -0.45(-3.59%) |
Aug 09, 2007 | 12.55 | 12.72 | 12.20 | 12.55 | 5,600 | -0.20(-1.57%) |
Aug 08, 2007 | 12.75 | 12.75 | 12.50 | 12.75 | 6,555 | +0.30(+2.41%) |
Aug 07, 2007 | 12.45 | 12.45 | 12.05 | 12.45 | 22,094 | +0.05(+0.40%) |
Aug 06, 2007 | 12.40 | 12.40 | 12.05 | 12.40 | 10,213 | +0.00(+0.00%) |
Aug 03, 2007 | 12.40 | 12.42 | 12.00 | 12.40 | 13,730 | -0.05(-0.40%) |
Aug 02, 2007 | 12.45 | 12.45 | 12.30 | 12.45 | 14,947 | +0.07(+0.57%) |