Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16.38 | 17.31 | 16.36 | 16.98 | 751,765 | +0.66(+4.07%) |
Oct 30, 2007 | 16.54 | 16.66 | 16.24 | 16.32 | 628,205 | -0.19(-1.12%) |
Oct 29, 2007 | 16.15 | 16.68 | 15.84 | 16.50 | 603,626 | +0.39(+2.41%) |
Oct 26, 2007 | 16.91 | 16.91 | 16.09 | 16.11 | 579,933 | -0.57(-3.41%) |
Oct 25, 2007 | 16.84 | 16.97 | 16.33 | 16.68 | 1,230,503 | -0.48(-2.79%) |
Oct 24, 2007 | 16.82 | 17.18 | 15.72 | 17.16 | 1,069,300 | +0.23(+1.33%) |
Oct 23, 2007 | 16.34 | 16.94 | 16.32 | 16.94 | 713,236 | +0.82(+5.10%) |
Oct 22, 2007 | 15.76 | 16.72 | 15.70 | 16.11 | 653,891 | +0.25(+1.59%) |
Oct 19, 2007 | 16.60 | 16.78 | 15.81 | 15.86 | 652,784 | -0.83(-4.98%) |
Oct 18, 2007 | 17.05 | 17.05 | 16.29 | 16.69 | 897,911 | -0.36(-2.09%) |
Oct 17, 2007 | 17.76 | 17.84 | 16.89 | 17.05 | 483,831 | -0.48(-2.76%) |
Oct 16, 2007 | 17.67 | 17.87 | 17.45 | 17.53 | 285,427 | -0.22(-1.25%) |
Oct 15, 2007 | 18.43 | 18.49 | 17.47 | 17.75 | 475,859 | -0.76(-4.10%) |
Oct 12, 2007 | 17.97 | 18.53 | 17.92 | 18.51 | 352,300 | +0.47(+2.63%) |
Oct 11, 2007 | 18.47 | 18.50 | 17.95 | 18.04 | 476,081 | -0.13(-0.70%) |
Oct 10, 2007 | 18.28 | 18.36 | 17.90 | 18.16 | 397,915 | -0.06(-0.32%) |
Oct 09, 2007 | 18.29 | 18.35 | 18.06 | 18.22 | 486,931 | +0.00(+0.00%) |
Oct 08, 2007 | 18.29 | 18.52 | 17.93 | 18.22 | 427,808 | +0.12(+0.67%) |
Oct 05, 2007 | 17.53 | 18.18 | 17.49 | 18.10 | 834,581 | +0.80(+4.62%) |
Oct 04, 2007 | 17.73 | 17.73 | 17.20 | 17.30 | 507,746 | -0.33(-1.87%) |
Oct 03, 2007 | 17.84 | 18.05 | 17.52 | 17.63 | 299,599 | -0.19(-1.06%) |
Oct 02, 2007 | 17.79 | 17.96 | 17.57 | 17.82 | 604,069 | +0.26(+1.49%) |
Oct 01, 2007 | 16.64 | 17.71 | 16.53 | 17.56 | 497,560 | +0.84(+5.00%) |
Sep 28, 2007 | 17.09 | 17.09 | 16.50 | 16.72 | 393,708 | -0.35(-2.06%) |
Sep 27, 2007 | 16.57 | 17.08 | 16.52 | 17.08 | 405,001 | +0.65(+3.99%) |
Sep 26, 2007 | 16.15 | 16.59 | 16.12 | 16.42 | 267,491 | +0.51(+3.18%) |
Sep 25, 2007 | 15.77 | 15.94 | 15.56 | 15.91 | 270,812 | +0.01(+0.08%) |
Sep 24, 2007 | 15.96 | 16.34 | 15.83 | 15.90 | 374,443 | -0.03(-0.20%) |
Sep 21, 2007 | 16.10 | 16.24 | 15.75 | 15.93 | 372,671 | -0.04(-0.23%) |
Sep 20, 2007 | 16.58 | 16.75 | 15.97 | 15.97 | 424,487 | -0.65(-3.94%) |
Sep 19, 2007 | 15.82 | 16.80 | 15.82 | 16.62 | 732,279 | +1.02(+6.51%) |
Sep 18, 2007 | 14.97 | 15.64 | 14.86 | 15.61 | 793,616 | +0.69(+4.63%) |
Sep 17, 2007 | 15.38 | 15.49 | 14.85 | 14.92 | 542,289 | -0.58(-3.73%) |
Sep 14, 2007 | 14.90 | 15.50 | 14.87 | 15.49 | 519,924 | +0.58(+3.87%) |
Sep 13, 2007 | 14.58 | 15.01 | 14.37 | 14.92 | 571,076 | +0.44(+3.03%) |
Sep 12, 2007 | 14.45 | 14.67 | 14.21 | 14.48 | 613,591 | +0.11(+0.79%) |
Sep 11, 2007 | 14.45 | 14.65 | 14.02 | 14.37 | 427,808 | +0.01(+0.06%) |
Sep 10, 2007 | 14.60 | 14.64 | 14.11 | 14.36 | 349,421 | -0.18(-1.21%) |
Sep 07, 2007 | 14.81 | 14.81 | 14.42 | 14.53 | 310,227 | -0.53(-3.54%) |
Sep 06, 2007 | 14.79 | 15.21 | 14.56 | 15.07 | 540,518 | +0.30(+2.02%) |
Sep 05, 2007 | 15.13 | 15.22 | 14.68 | 14.77 | 1,020,585 | -0.38(-2.53%) |
Sep 04, 2007 | 14.90 | 15.37 | 14.86 | 15.15 | 613,812 | +0.14(+0.96%) |
Aug 31, 2007 | 14.47 | 15.13 | 14.47 | 15.01 | 798,266 | +0.80(+5.66%) |
Aug 30, 2007 | 14.00 | 14.36 | 13.95 | 14.20 | 643,263 | +0.02(+0.13%) |
Aug 29, 2007 | 14.32 | 14.43 | 13.83 | 14.18 | 791,844 | -0.03(-0.19%) |
Aug 28, 2007 | 15.04 | 15.04 | 14.16 | 14.21 | 581,261 | -1.03(-6.76%) |
Aug 27, 2007 | 15.21 | 15.44 | 15.16 | 15.24 | 330,378 | -0.07(-0.44%) |
Aug 24, 2007 | 15.31 | 15.43 | 15.07 | 15.31 | 522,139 | +0.04(+0.24%) |
Aug 23, 2007 | 16.03 | 16.10 | 15.20 | 15.27 | 612,262 | -0.74(-4.63%) |
Aug 22, 2007 | 16.26 | 16.45 | 15.77 | 16.01 | 709,471 | +0.09(+0.60%) |
Aug 21, 2007 | 15.56 | 16.14 | 15.56 | 15.92 | 712,128 | +0.32(+2.03%) |
Aug 20, 2007 | 15.90 | 16.00 | 15.42 | 15.60 | 689,321 | -0.20(-1.26%) |
Aug 17, 2007 | 14.45 | 16.36 | 14.45 | 15.80 | 1,579,925 | +1.38(+9.58%) |
Aug 16, 2007 | 14.24 | 14.87 | 14.00 | 14.42 | 1,421,379 | +0.05(+0.38%) |
Aug 15, 2007 | 14.08 | 15.02 | 13.96 | 14.37 | 1,157,652 | +0.29(+2.09%) |
Aug 14, 2007 | 14.91 | 14.95 | 14.06 | 14.07 | 518,374 | -0.83(-5.58%) |
Aug 13, 2007 | 14.77 | 15.31 | 14.68 | 14.90 | 947,955 | +0.50(+3.45%) |
Aug 10, 2007 | 14.14 | 14.67 | 13.80 | 14.41 | 1,564,203 | +0.15(+1.08%) |
Aug 09, 2007 | 14.46 | 14.56 | 14.12 | 14.25 | 1,594,539 | -0.58(-3.93%) |
Aug 08, 2007 | 14.60 | 15.20 | 14.52 | 14.84 | 1,883,510 | +0.39(+2.72%) |
Aug 07, 2007 | 14.37 | 14.81 | 14.06 | 14.44 | 1,099,194 | -0.15(-1.05%) |
Aug 06, 2007 | 14.23 | 14.71 | 13.39 | 14.60 | 1,412,300 | +0.36(+2.54%) |
Aug 03, 2007 | 14.24 | 15.22 | 14.06 | 14.23 | 1,350,077 | -0.99(-6.50%) |
Aug 02, 2007 | 14.51 | 15.23 | 14.49 | 15.22 | 1,527,667 | +0.64(+4.37%) |