Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.84 | 15.90 | 15.51 | 15.86 | 1,246,756 | +0.06(+0.37%) |
Oct 30, 2007 | 15.65 | 15.91 | 15.65 | 15.80 | 1,015,388 | -0.08(-0.52%) |
Oct 29, 2007 | 15.95 | 16.02 | 15.67 | 15.89 | 1,138,570 | -0.06(-0.37%) |
Oct 26, 2007 | 15.81 | 16.31 | 15.77 | 15.95 | 959,353 | -0.22(-1.33%) |
Oct 25, 2007 | 16.50 | 16.63 | 15.78 | 16.16 | 1,358,178 | -0.31(-1.90%) |
Oct 24, 2007 | 16.78 | 16.86 | 16.32 | 16.47 | 882,202 | -0.37(-2.21%) |
Oct 23, 2007 | 16.86 | 17.11 | 16.72 | 16.85 | 856,782 | +0.01(+0.06%) |
Oct 22, 2007 | 17.20 | 17.36 | 16.67 | 16.84 | 1,067,895 | -0.51(-2.93%) |
Oct 19, 2007 | 17.51 | 17.60 | 17.15 | 17.34 | 1,067,586 | -0.22(-1.28%) |
Oct 18, 2007 | 17.11 | 17.59 | 17.11 | 17.57 | 674,731 | +0.45(+2.63%) |
Oct 17, 2007 | 17.14 | 17.24 | 16.96 | 17.12 | 612,017 | +0.00(+0.03%) |
Oct 16, 2007 | 17.12 | 17.24 | 17.05 | 17.11 | 492,894 | -0.05(-0.28%) |
Oct 15, 2007 | 17.12 | 17.21 | 16.96 | 17.16 | 742,056 | +0.10(+0.57%) |
Oct 12, 2007 | 16.83 | 17.16 | 16.79 | 17.07 | 375,563 | +0.29(+1.75%) |
Oct 11, 2007 | 17.20 | 17.20 | 16.72 | 16.77 | 467,045 | -0.38(-2.22%) |
Oct 10, 2007 | 17.18 | 17.18 | 17.04 | 17.15 | 787,208 | +0.02(+0.14%) |
Oct 09, 2007 | 17.12 | 17.23 | 17.04 | 17.13 | 597,516 | +0.02(+0.14%) |
Oct 08, 2007 | 16.88 | 17.24 | 16.88 | 17.11 | 593,751 | +0.01(+0.09%) |
Oct 05, 2007 | 17.11 | 17.16 | 17.01 | 17.09 | 611,054 | +0.01(+0.09%) |
Oct 04, 2007 | 17.07 | 17.13 | 16.87 | 17.08 | 296,295 | -0.01(-0.09%) |
Oct 03, 2007 | 17.14 | 17.20 | 16.90 | 17.09 | 628,950 | -0.11(-0.65%) |
Oct 02, 2007 | 16.99 | 17.23 | 16.99 | 17.20 | 452,640 | +0.23(+1.38%) |
Oct 01, 2007 | 16.80 | 17.01 | 16.70 | 16.97 | 639,919 | +0.18(+1.08%) |
Sep 28, 2007 | 16.60 | 16.83 | 16.45 | 16.79 | 675,849 | +0.17(+1.00%) |
Sep 27, 2007 | 16.41 | 16.67 | 16.41 | 16.62 | 644,827 | +0.23(+1.43%) |
Sep 26, 2007 | 16.67 | 16.91 | 16.24 | 16.39 | 1,613,806 | -0.19(-1.15%) |
Sep 25, 2007 | 16.41 | 16.68 | 16.38 | 16.58 | 466,730 | +0.07(+0.44%) |
Sep 24, 2007 | 16.51 | 16.63 | 16.40 | 16.50 | 336,468 | -0.02(-0.15%) |
Sep 21, 2007 | 16.76 | 16.76 | 16.42 | 16.53 | 818,248 | -0.15(-0.88%) |
Sep 20, 2007 | 16.38 | 16.73 | 16.37 | 16.67 | 551,322 | +0.29(+1.79%) |
Sep 19, 2007 | 16.14 | 16.48 | 16.14 | 16.38 | 802,441 | +0.25(+1.55%) |
Sep 18, 2007 | 15.86 | 16.17 | 15.78 | 16.13 | 515,270 | +0.35(+2.23%) |
Sep 17, 2007 | 16.01 | 16.13 | 15.74 | 15.78 | 411,493 | -0.34(-2.12%) |
Sep 14, 2007 | 16.01 | 16.17 | 15.99 | 16.12 | 345,444 | +0.03(+0.21%) |
Sep 13, 2007 | 16.27 | 16.28 | 16.07 | 16.09 | 467,373 | -0.11(-0.66%) |
Sep 12, 2007 | 16.42 | 16.43 | 15.99 | 16.20 | 657,534 | -0.23(-1.43%) |
Sep 11, 2007 | 16.16 | 16.46 | 16.04 | 16.43 | 642,350 | +0.38(+2.35%) |
Sep 10, 2007 | 15.99 | 16.19 | 15.99 | 16.05 | 423,047 | +0.04(+0.27%) |
Sep 07, 2007 | 15.95 | 16.07 | 15.86 | 16.01 | 342,888 | -0.13(-0.82%) |
Sep 06, 2007 | 15.85 | 16.14 | 15.80 | 16.14 | 419,777 | +0.30(+1.91%) |
Sep 05, 2007 | 15.68 | 15.84 | 15.51 | 15.84 | 548,802 | +0.08(+0.53%) |
Sep 04, 2007 | 15.36 | 15.86 | 15.33 | 15.76 | 366,728 | +0.32(+2.06%) |
Aug 31, 2007 | 15.51 | 15.63 | 15.22 | 15.44 | 491,426 | -0.05(-0.35%) |
Aug 30, 2007 | 15.50 | 15.65 | 14.67 | 15.49 | 450,025 | -0.18(-1.12%) |
Aug 29, 2007 | 15.34 | 15.69 | 15.18 | 15.67 | 358,646 | +0.39(+2.56%) |
Aug 28, 2007 | 15.31 | 15.45 | 15.25 | 15.28 | 428,919 | -0.14(-0.92%) |
Aug 27, 2007 | 15.09 | 15.49 | 15.09 | 15.42 | 319,720 | +0.27(+1.81%) |
Aug 24, 2007 | 15.00 | 15.16 | 15.00 | 15.14 | 271,906 | +0.08(+0.52%) |
Aug 23, 2007 | 15.27 | 15.35 | 15.03 | 15.07 | 305,131 | -0.19(-1.22%) |
Aug 22, 2007 | 15.16 | 15.34 | 15.09 | 15.25 | 294,378 | +0.17(+1.10%) |
Aug 21, 2007 | 15.15 | 15.30 | 15.04 | 15.09 | 343,810 | -0.14(-0.93%) |
Aug 20, 2007 | 15.35 | 15.44 | 14.92 | 15.23 | 640,083 | -0.07(-0.48%) |
Aug 17, 2007 | 15.84 | 15.87 | 15.11 | 15.30 | 598,048 | -0.17(-1.07%) |
Aug 16, 2007 | 15.37 | 15.83 | 15.18 | 15.47 | 470,119 | -0.01(-0.09%) |
Aug 15, 2007 | 15.21 | 15.82 | 15.19 | 15.48 | 584,052 | -0.36(-2.25%) |
Aug 14, 2007 | 16.02 | 16.08 | 15.79 | 15.84 | 378,334 | -0.20(-1.25%) |
Aug 13, 2007 | 15.81 | 16.13 | 15.77 | 16.04 | 509,332 | +0.28(+1.77%) |
Aug 10, 2007 | 16.16 | 16.29 | 15.52 | 15.76 | 1,210,542 | -0.69(-4.19%) |
Aug 09, 2007 | 16.10 | 16.67 | 15.99 | 16.45 | 1,079,351 | -0.19(-1.12%) |
Aug 08, 2007 | 16.14 | 16.87 | 16.11 | 16.64 | 1,406,460 | +0.56(+3.47%) |
Aug 07, 2007 | 16.05 | 16.10 | 15.74 | 16.08 | 1,142,497 | -0.05(-0.33%) |
Aug 06, 2007 | 15.83 | 16.14 | 15.70 | 16.13 | 901,210 | +0.30(+1.92%) |
Aug 03, 2007 | 15.86 | 16.12 | 15.81 | 15.83 | 434,663 | -0.29(-1.79%) |
Aug 02, 2007 | 15.97 | 16.15 | 15.74 | 16.12 | 592,549 | +0.20(+1.23%) |