Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.03 | 18.33 | 17.56 | 17.99 | 719,103 | +0.06(+0.32%) |
Oct 30, 2007 | 17.41 | 18.01 | 17.36 | 17.93 | 1,150,590 | +0.43(+2.47%) |
Oct 29, 2007 | 17.80 | 17.96 | 17.42 | 17.50 | 822,709 | -0.24(-1.38%) |
Oct 26, 2007 | 17.54 | 17.79 | 17.25 | 17.74 | 625,686 | +0.38(+2.21%) |
Oct 25, 2007 | 16.29 | 17.95 | 16.21 | 17.36 | 1,743,255 | +0.99(+6.02%) |
Oct 24, 2007 | 15.68 | 16.59 | 15.36 | 16.37 | 3,012,796 | +1.28(+8.47%) |
Oct 23, 2007 | 15.52 | 15.80 | 14.95 | 15.10 | 841,859 | -0.37(-2.37%) |
Oct 22, 2007 | 15.18 | 15.77 | 15.09 | 15.46 | 1,072,640 | +0.06(+0.37%) |
Oct 19, 2007 | 15.84 | 15.94 | 15.33 | 15.40 | 1,190,608 | -0.48(-3.03%) |
Oct 18, 2007 | 16.05 | 16.11 | 15.71 | 15.89 | 772,747 | -0.26(-1.61%) |
Oct 17, 2007 | 16.46 | 16.50 | 15.76 | 16.15 | 1,108,239 | -0.15(-0.90%) |
Oct 16, 2007 | 16.72 | 16.75 | 16.20 | 16.29 | 1,289,058 | -0.44(-2.63%) |
Oct 15, 2007 | 16.79 | 16.84 | 16.56 | 16.73 | 435,169 | -0.02(-0.10%) |
Oct 12, 2007 | 16.81 | 16.94 | 16.67 | 16.75 | 546,631 | -0.07(-0.39%) |
Oct 11, 2007 | 17.44 | 17.56 | 16.81 | 16.81 | 724,627 | -0.61(-3.51%) |
Oct 10, 2007 | 16.94 | 17.49 | 16.94 | 17.42 | 578,057 | +0.37(+2.20%) |
Oct 09, 2007 | 17.20 | 17.34 | 16.61 | 17.05 | 1,074,236 | -0.15(-0.90%) |
Oct 08, 2007 | 17.29 | 17.39 | 17.01 | 17.20 | 340,401 | -0.15(-0.89%) |
Oct 05, 2007 | 16.94 | 17.44 | 16.69 | 17.36 | 516,065 | +0.72(+4.31%) |
Oct 04, 2007 | 16.77 | 16.78 | 16.55 | 16.64 | 403,743 | +0.02(+0.15%) |
Oct 03, 2007 | 16.57 | 16.77 | 16.50 | 16.62 | 471,750 | -0.02(-0.10%) |
Oct 02, 2007 | 16.49 | 16.78 | 16.49 | 16.63 | 528,954 | +0.23(+1.39%) |
Oct 01, 2007 | 16.28 | 16.60 | 16.14 | 16.41 | 1,027,343 | +0.15(+0.95%) |
Sep 28, 2007 | 16.19 | 16.33 | 16.17 | 16.25 | 791,406 | +0.02(+0.10%) |
Sep 27, 2007 | 15.95 | 16.30 | 15.76 | 16.24 | 903,728 | +0.42(+2.68%) |
Sep 26, 2007 | 15.68 | 15.82 | 15.51 | 15.81 | 1,451,955 | +0.13(+0.83%) |
Sep 25, 2007 | 16.02 | 16.08 | 15.41 | 15.68 | 1,305,262 | -0.48(-2.97%) |
Sep 24, 2007 | 16.30 | 16.46 | 15.96 | 16.16 | 889,365 | -0.08(-0.50%) |
Sep 21, 2007 | 16.72 | 16.80 | 16.19 | 16.24 | 1,555,807 | -0.46(-2.78%) |
Sep 20, 2007 | 16.87 | 17.21 | 16.47 | 16.71 | 516,924 | -0.21(-1.25%) |
Sep 19, 2007 | 17.29 | 17.51 | 16.70 | 16.92 | 813,993 | -0.27(-1.56%) |
Sep 18, 2007 | 16.31 | 17.25 | 16.29 | 17.19 | 3,225,531 | +0.94(+5.76%) |
Sep 17, 2007 | 15.94 | 16.38 | 15.89 | 16.25 | 1,196,255 | +0.31(+1.94%) |
Sep 14, 2007 | 15.89 | 16.09 | 15.84 | 15.94 | 736,289 | -0.04(-0.26%) |
Sep 13, 2007 | 16.15 | 16.30 | 15.89 | 15.98 | 799,999 | -0.06(-0.36%) |
Sep 12, 2007 | 16.15 | 16.27 | 16.01 | 16.04 | 699,217 | -0.14(-0.86%) |
Sep 11, 2007 | 16.06 | 16.59 | 16.06 | 16.18 | 1,055,086 | +0.25(+1.59%) |
Sep 10, 2007 | 16.41 | 16.51 | 15.60 | 15.93 | 722,663 | -0.43(-2.64%) |
Sep 07, 2007 | 16.41 | 16.46 | 16.05 | 16.36 | 944,606 | -0.18(-1.08%) |
Sep 06, 2007 | 16.15 | 16.63 | 16.13 | 16.54 | 646,063 | +0.47(+2.94%) |
Sep 05, 2007 | 16.16 | 16.30 | 15.99 | 16.06 | 634,647 | -0.15(-0.90%) |
Sep 04, 2007 | 16.16 | 16.34 | 15.89 | 16.21 | 437,992 | +0.13(+0.81%) |
Aug 31, 2007 | 16.19 | 16.59 | 15.98 | 16.08 | 556,697 | +0.18(+1.13%) |
Aug 30, 2007 | 16.01 | 16.26 | 15.87 | 15.90 | 809,329 | -0.30(-1.86%) |
Aug 29, 2007 | 16.18 | 16.20 | 15.77 | 16.20 | 727,819 | +0.26(+1.64%) |
Aug 28, 2007 | 16.29 | 16.33 | 15.86 | 15.94 | 803,314 | -0.39(-2.39%) |
Aug 27, 2007 | 16.75 | 16.75 | 16.22 | 16.33 | 947,674 | -0.42(-2.48%) |
Aug 24, 2007 | 16.47 | 16.76 | 16.34 | 16.75 | 952,830 | +0.31(+1.88%) |
Aug 23, 2007 | 17.19 | 17.25 | 16.37 | 16.44 | 837,317 | -0.64(-3.72%) |
Aug 22, 2007 | 17.20 | 17.29 | 16.97 | 17.07 | 649,378 | +0.07(+0.43%) |
Aug 21, 2007 | 17.27 | 17.60 | 16.92 | 17.00 | 534,724 | -0.29(-1.70%) |
Aug 20, 2007 | 17.77 | 17.91 | 17.09 | 17.29 | 502,685 | -0.37(-2.08%) |
Aug 17, 2007 | 17.69 | 18.47 | 17.36 | 17.66 | 1,110,817 | -0.02(-0.14%) |
Aug 16, 2007 | 16.50 | 17.80 | 16.41 | 17.69 | 1,055,086 | +1.19(+7.21%) |
Aug 15, 2007 | 16.66 | 17.33 | 16.50 | 16.50 | 653,551 | -0.28(-1.65%) |
Aug 14, 2007 | 17.34 | 17.34 | 16.55 | 16.77 | 638,453 | -0.42(-2.42%) |
Aug 13, 2007 | 18.05 | 18.32 | 17.03 | 17.19 | 1,048,334 | -0.59(-3.30%) |
Aug 10, 2007 | 17.19 | 18.26 | 17.00 | 17.78 | 1,081,847 | +0.34(+1.96%) |
Aug 09, 2007 | 16.36 | 18.26 | 16.29 | 17.43 | 1,287,463 | +0.67(+3.98%) |
Aug 08, 2007 | 16.29 | 17.03 | 16.26 | 16.77 | 1,695,748 | +0.60(+3.73%) |
Aug 07, 2007 | 16.10 | 16.46 | 15.80 | 16.16 | 1,203,498 | -0.05(-0.30%) |
Aug 06, 2007 | 16.39 | 16.47 | 15.86 | 16.21 | 1,313,364 | -0.16(-1.00%) |
Aug 03, 2007 | 16.43 | 17.19 | 16.32 | 16.37 | 1,168,389 | -0.81(-4.74%) |
Aug 02, 2007 | 17.39 | 17.53 | 17.03 | 17.19 | 864,323 | -0.14(-0.80%) |