Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.90 | 15.36 | 14.43 | 15.00 | 700,300 | +0.06(+0.40%) |
Oct 30, 2007 | 15.41 | 15.41 | 14.90 | 14.94 | 444,695 | -0.46(-2.99%) |
Oct 29, 2007 | 15.71 | 15.84 | 15.16 | 15.40 | 439,947 | -0.32(-2.04%) |
Oct 26, 2007 | 16.41 | 16.64 | 15.50 | 15.72 | 445,339 | -0.52(-3.20%) |
Oct 25, 2007 | 16.52 | 16.54 | 16.12 | 16.24 | 277,601 | -0.17(-1.04%) |
Oct 24, 2007 | 16.47 | 16.51 | 15.95 | 16.41 | 276,234 | -0.10(-0.61%) |
Oct 23, 2007 | 17.10 | 17.13 | 16.07 | 16.51 | 605,278 | -0.43(-2.54%) |
Oct 22, 2007 | 17.37 | 17.60 | 16.61 | 16.94 | 424,000 | -0.47(-2.70%) |
Oct 19, 2007 | 17.95 | 17.95 | 17.40 | 17.41 | 411,274 | -0.57(-3.17%) |
Oct 18, 2007 | 17.91 | 18.32 | 17.35 | 17.98 | 516,815 | -0.02(-0.11%) |
Oct 17, 2007 | 19.39 | 19.39 | 17.74 | 18.00 | 875,393 | -1.34(-6.93%) |
Oct 16, 2007 | 17.93 | 19.40 | 17.72 | 19.34 | 1,511,927 | +1.31(+7.27%) |
Oct 15, 2007 | 17.06 | 18.68 | 16.85 | 18.03 | 895,884 | +1.01(+5.93%) |
Oct 12, 2007 | 17.18 | 17.50 | 16.76 | 17.02 | 337,990 | -0.19(-1.10%) |
Oct 11, 2007 | 17.02 | 17.46 | 16.89 | 17.21 | 1,123,039 | +0.19(+1.12%) |
Oct 10, 2007 | 15.42 | 17.58 | 15.40 | 17.02 | 1,648,638 | +1.63(+10.59%) |
Oct 09, 2007 | 14.27 | 15.55 | 14.27 | 15.39 | 883,540 | +1.11(+7.77%) |
Oct 08, 2007 | 14.41 | 14.55 | 14.17 | 14.28 | 303,831 | -0.10(-0.70%) |
Oct 05, 2007 | 14.02 | 14.66 | 13.97 | 14.38 | 353,433 | +0.41(+2.93%) |
Oct 04, 2007 | 14.27 | 14.29 | 13.80 | 13.97 | 346,967 | -0.18(-1.27%) |
Oct 03, 2007 | 13.48 | 14.27 | 13.48 | 14.15 | 524,852 | +0.59(+4.35%) |
Oct 02, 2007 | 14.17 | 14.22 | 13.56 | 13.56 | 355,419 | -0.64(-4.51%) |
Oct 01, 2007 | 13.87 | 14.25 | 13.79 | 14.20 | 407,715 | +0.29(+2.08%) |
Sep 28, 2007 | 13.36 | 13.92 | 13.24 | 13.91 | 578,157 | +0.51(+3.81%) |
Sep 27, 2007 | 13.93 | 14.15 | 13.36 | 13.40 | 416,970 | -0.22(-1.62%) |
Sep 26, 2007 | 13.81 | 13.95 | 13.23 | 13.62 | 454,242 | -0.13(-0.95%) |
Sep 25, 2007 | 13.85 | 14.10 | 13.63 | 13.75 | 311,434 | -0.20(-1.43%) |
Sep 24, 2007 | 14.94 | 14.94 | 13.84 | 13.95 | 556,483 | -1.07(-7.12%) |
Sep 21, 2007 | 15.45 | 15.45 | 14.95 | 15.02 | 561,322 | -0.43(-2.78%) |
Sep 20, 2007 | 15.52 | 15.63 | 15.39 | 15.45 | 186,940 | -0.12(-0.77%) |
Sep 19, 2007 | 15.03 | 15.61 | 14.42 | 15.57 | 701,011 | +0.57(+3.80%) |
Sep 18, 2007 | 14.81 | 15.01 | 14.58 | 15.00 | 279,850 | +0.14(+0.94%) |
Sep 17, 2007 | 15.00 | 15.00 | 14.74 | 14.86 | 219,489 | -0.15(-1.00%) |
Sep 14, 2007 | 15.05 | 15.15 | 14.95 | 15.01 | 116,770 | -0.07(-0.46%) |
Sep 13, 2007 | 14.82 | 15.25 | 14.72 | 15.08 | 191,555 | +0.35(+2.38%) |
Sep 12, 2007 | 14.54 | 15.20 | 14.40 | 14.73 | 433,061 | +0.34(+2.36%) |
Sep 11, 2007 | 14.40 | 14.55 | 13.99 | 14.39 | 384,714 | +0.12(+0.84%) |
Sep 10, 2007 | 14.30 | 14.47 | 14.18 | 14.27 | 260,090 | +0.30(+2.15%) |
Sep 07, 2007 | 14.13 | 14.13 | 13.75 | 13.97 | 388,095 | -0.29(-2.03%) |
Sep 06, 2007 | 14.41 | 14.57 | 14.13 | 14.26 | 898,394 | -0.16(-1.11%) |
Sep 05, 2007 | 14.82 | 14.97 | 14.38 | 14.42 | 2,059,746 | -0.43(-2.90%) |
Sep 04, 2007 | 14.93 | 15.05 | 14.81 | 14.85 | 2,947,746 | -0.08(-0.54%) |
Aug 31, 2007 | 15.00 | 15.08 | 14.56 | 14.93 | 3,088,931 | +0.03(+0.20%) |
Aug 30, 2007 | 14.86 | 15.05 | 14.61 | 14.90 | 2,156,105 | -0.03(-0.20%) |
Aug 29, 2007 | 14.85 | 15.37 | 14.80 | 14.93 | 1,976,528 | +0.16(+1.08%) |
Aug 28, 2007 | 15.00 | 15.25 | 14.66 | 14.77 | 2,245,717 | -0.28(-1.86%) |
Aug 27, 2007 | 14.96 | 15.27 | 14.79 | 15.05 | 1,823,818 | +0.09(+0.60%) |
Aug 24, 2007 | 15.35 | 15.49 | 14.86 | 14.96 | 2,520,244 | -0.35(-2.29%) |
Aug 23, 2007 | 15.57 | 15.70 | 15.06 | 15.31 | 1,075,060 | -0.22(-1.42%) |
Aug 22, 2007 | 15.26 | 15.64 | 15.04 | 15.53 | 1,589,248 | +0.29(+1.90%) |
Aug 21, 2007 | 15.21 | 15.67 | 14.80 | 15.24 | 1,765,693 | -0.08(-0.52%) |
Aug 20, 2007 | 15.17 | 15.50 | 14.87 | 15.32 | 1,542,696 | +0.32(+2.13%) |
Aug 17, 2007 | 15.65 | 15.65 | 14.81 | 15.00 | 1,328,054 | -0.24(-1.57%) |
Aug 16, 2007 | 15.22 | 15.85 | 14.81 | 15.24 | 1,531,207 | -0.02(-0.13%) |
Aug 15, 2007 | 15.64 | 16.08 | 15.16 | 15.26 | 1,023,470 | -0.31(-1.99%) |
Aug 14, 2007 | 16.11 | 16.74 | 15.38 | 15.57 | 1,147,213 | -0.45(-2.81%) |
Aug 13, 2007 | 16.23 | 18.15 | 15.85 | 16.02 | 1,561,079 | -0.25(-1.54%) |
Aug 10, 2007 | 15.54 | 16.75 | 15.08 | 16.27 | 2,527,516 | +0.59(+3.76%) |
Aug 09, 2007 | 15.40 | 16.50 | 15.09 | 15.68 | 3,965,456 | +0.26(+1.69%) |
Aug 08, 2007 | 16.08 | 16.29 | 15.22 | 15.42 | 2,436,434 | -0.58(-3.63%) |
Aug 07, 2007 | 16.08 | 16.46 | 15.06 | 16.00 | 4,435,765 | -0.06(-0.37%) |
Aug 06, 2007 | 16.33 | 16.87 | 15.77 | 16.06 | 2,276,922 | -0.21(-1.29%) |
Aug 03, 2007 | 16.22 | 17.86 | 15.71 | 16.27 | 1,797,731 | -1.55(-8.70%) |
Aug 02, 2007 | 18.77 | 19.15 | 16.82 | 17.82 | 2,804,504 | -0.82(-4.40%) |