Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.19 | 18.47 | 17.95 | 18.20 | 1,629,091 | +0.07(+0.40%) |
Oct 30, 2007 | 18.65 | 18.80 | 18.11 | 18.12 | 876,643 | -0.70(-3.71%) |
Oct 29, 2007 | 18.62 | 19.26 | 18.52 | 18.82 | 1,054,554 | +0.25(+1.37%) |
Oct 26, 2007 | 17.88 | 18.74 | 17.81 | 18.57 | 1,471,650 | +0.88(+4.98%) |
Oct 25, 2007 | 17.80 | 18.12 | 17.42 | 17.69 | 1,238,236 | -0.21(-1.18%) |
Oct 24, 2007 | 17.70 | 18.07 | 17.47 | 17.90 | 1,166,521 | +0.01(+0.04%) |
Oct 23, 2007 | 17.40 | 17.93 | 17.35 | 17.89 | 1,244,006 | +0.63(+3.63%) |
Oct 22, 2007 | 16.84 | 17.36 | 16.74 | 17.27 | 1,249,501 | +0.16(+0.94%) |
Oct 19, 2007 | 17.86 | 17.86 | 17.08 | 17.11 | 1,199,631 | -0.80(-4.47%) |
Oct 18, 2007 | 17.26 | 17.95 | 17.21 | 17.91 | 1,127,367 | +0.60(+3.45%) |
Oct 17, 2007 | 17.27 | 17.31 | 16.97 | 17.31 | 1,219,964 | +0.04(+0.25%) |
Oct 16, 2007 | 17.51 | 17.61 | 17.24 | 17.27 | 923,765 | -0.29(-1.66%) |
Oct 15, 2007 | 17.80 | 17.95 | 17.31 | 17.56 | 1,004,134 | -0.20(-1.11%) |
Oct 12, 2007 | 17.72 | 17.96 | 17.55 | 17.75 | 603,387 | -0.01(-0.08%) |
Oct 11, 2007 | 18.02 | 18.51 | 17.47 | 17.77 | 1,107,996 | -0.21(-1.17%) |
Oct 10, 2007 | 18.02 | 18.22 | 17.84 | 17.98 | 685,405 | -0.23(-1.24%) |
Oct 09, 2007 | 17.87 | 18.34 | 17.78 | 18.20 | 855,486 | +0.31(+1.75%) |
Oct 08, 2007 | 17.83 | 18.60 | 17.59 | 17.89 | 991,770 | -0.03(-0.16%) |
Oct 05, 2007 | 17.76 | 18.09 | 17.67 | 17.92 | 843,945 | +0.25(+1.40%) |
Oct 04, 2007 | 17.58 | 17.83 | 17.43 | 17.67 | 794,350 | +0.18(+1.04%) |
Oct 03, 2007 | 17.58 | 17.76 | 17.38 | 17.49 | 935,580 | -0.21(-1.19%) |
Oct 02, 2007 | 17.94 | 18.14 | 17.65 | 17.70 | 1,205,950 | -0.16(-0.90%) |
Oct 01, 2007 | 17.29 | 18.05 | 17.18 | 17.86 | 1,959,910 | +0.71(+4.16%) |
Sep 28, 2007 | 16.74 | 17.24 | 16.72 | 17.15 | 1,716,330 | +0.33(+1.99%) |
Sep 27, 2007 | 16.85 | 17.07 | 16.63 | 16.81 | 1,862,231 | +0.11(+0.65%) |
Sep 26, 2007 | 16.01 | 17.16 | 15.92 | 16.71 | 2,850,841 | +1.18(+7.60%) |
Sep 25, 2007 | 15.47 | 15.63 | 15.28 | 15.53 | 706,425 | -0.09(-0.61%) |
Sep 24, 2007 | 15.74 | 16.01 | 15.52 | 15.62 | 879,116 | -0.15(-0.97%) |
Sep 21, 2007 | 15.99 | 16.00 | 15.73 | 15.77 | 1,524,130 | -0.06(-0.37%) |
Sep 20, 2007 | 15.80 | 16.01 | 15.70 | 15.83 | 936,631 | +0.01(+0.05%) |
Sep 19, 2007 | 15.65 | 16.14 | 15.51 | 15.82 | 1,604,774 | +0.36(+2.31%) |
Sep 18, 2007 | 14.94 | 15.54 | 14.75 | 15.47 | 1,456,950 | +0.60(+4.06%) |
Sep 17, 2007 | 14.99 | 15.23 | 14.86 | 14.86 | 900,135 | -0.20(-1.31%) |
Sep 14, 2007 | 14.96 | 15.29 | 14.86 | 15.06 | 923,353 | -0.04(-0.29%) |
Sep 13, 2007 | 14.96 | 15.34 | 14.83 | 15.10 | 574,124 | +0.22(+1.47%) |
Sep 12, 2007 | 14.96 | 15.14 | 14.84 | 14.89 | 816,194 | -0.37(-2.43%) |
Sep 11, 2007 | 15.14 | 15.31 | 15.03 | 15.26 | 698,044 | +0.23(+1.50%) |
Sep 10, 2007 | 15.12 | 15.15 | 14.83 | 15.03 | 955,501 | +0.08(+0.54%) |
Sep 07, 2007 | 15.07 | 15.18 | 14.89 | 14.95 | 835,702 | -0.24(-1.58%) |
Sep 06, 2007 | 15.29 | 15.61 | 15.18 | 15.19 | 1,325,199 | -0.13(-0.85%) |
Sep 05, 2007 | 15.50 | 15.58 | 15.26 | 15.32 | 728,406 | -0.36(-2.32%) |
Sep 04, 2007 | 15.42 | 15.82 | 15.27 | 15.69 | 653,669 | +0.28(+1.84%) |
Aug 31, 2007 | 15.54 | 15.56 | 15.14 | 15.40 | 1,044,937 | +0.15(+1.00%) |
Aug 30, 2007 | 15.16 | 15.48 | 15.11 | 15.25 | 1,031,748 | -0.17(-1.13%) |
Aug 29, 2007 | 14.99 | 15.48 | 14.92 | 15.42 | 954,814 | +0.56(+3.77%) |
Aug 28, 2007 | 14.78 | 15.02 | 14.73 | 14.86 | 1,646,951 | -0.09(-0.63%) |
Aug 27, 2007 | 15.18 | 15.28 | 14.88 | 14.96 | 1,164,735 | -0.38(-2.47%) |
Aug 24, 2007 | 14.96 | 15.44 | 14.81 | 15.34 | 1,985,189 | +0.34(+2.28%) |
Aug 23, 2007 | 15.29 | 15.29 | 14.89 | 14.99 | 1,800,408 | -0.13(-0.87%) |
Aug 22, 2007 | 15.21 | 15.44 | 15.04 | 15.13 | 1,518,360 | +0.09(+0.58%) |
Aug 21, 2007 | 14.70 | 15.21 | 14.67 | 15.04 | 1,330,832 | +0.15(+1.03%) |
Aug 20, 2007 | 15.07 | 15.15 | 14.69 | 14.89 | 2,611,519 | -0.18(-1.21%) |
Aug 17, 2007 | 15.83 | 16.42 | 14.90 | 15.07 | 2,546,812 | +0.15(+0.98%) |
Aug 16, 2007 | 13.52 | 15.02 | 13.45 | 14.92 | 5,699,073 | +0.00(+0.00%) |
Aug 15, 2007 | 15.18 | 15.54 | 14.86 | 14.92 | 1,170,636 | -0.31(-2.01%) |
Aug 14, 2007 | 15.62 | 15.84 | 15.23 | 15.23 | 813,446 | -0.36(-2.29%) |
Aug 13, 2007 | 16.34 | 16.56 | 15.53 | 15.58 | 1,434,419 | -0.74(-4.51%) |
Aug 10, 2007 | 16.20 | 16.69 | 16.00 | 16.32 | 2,688,337 | -0.20(-1.19%) |
Aug 09, 2007 | 16.05 | 16.73 | 15.88 | 16.52 | 2,361,075 | +0.04(+0.22%) |
Aug 08, 2007 | 15.90 | 16.73 | 15.87 | 16.48 | 2,178,212 | +0.82(+5.25%) |
Aug 07, 2007 | 15.29 | 15.96 | 15.15 | 15.66 | 2,372,260 | +0.20(+1.27%) |
Aug 06, 2007 | 15.32 | 15.50 | 14.86 | 15.46 | 1,954,540 | +0.15(+0.95%) |
Aug 03, 2007 | 15.48 | 15.64 | 15.30 | 15.31 | 1,811,811 | -0.33(-2.09%) |
Aug 02, 2007 | 15.42 | 15.71 | 15.32 | 15.64 | 1,835,473 | +0.37(+2.43%) |