Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.42 | 16.00 | 15.29 | 15.76 | 1,164,202 | +0.43(+2.83%) |
Oct 30, 2007 | 14.77 | 15.56 | 14.64 | 15.33 | 639,109 | +0.46(+3.11%) |
Oct 29, 2007 | 14.73 | 15.23 | 14.43 | 14.87 | 782,055 | +0.16(+1.07%) |
Oct 26, 2007 | 15.24 | 15.32 | 14.63 | 14.71 | 498,995 | -0.18(-1.19%) |
Oct 25, 2007 | 15.12 | 15.42 | 14.39 | 14.89 | 1,907,652 | -0.71(-4.55%) |
Oct 24, 2007 | 15.81 | 16.39 | 15.08 | 15.60 | 650,317 | -0.46(-2.88%) |
Oct 23, 2007 | 16.00 | 16.42 | 15.77 | 16.06 | 410,606 | +0.22(+1.37%) |
Oct 22, 2007 | 15.01 | 15.96 | 14.59 | 15.84 | 601,193 | +0.94(+6.28%) |
Oct 19, 2007 | 15.47 | 15.47 | 14.90 | 14.91 | 493,487 | -0.56(-3.63%) |
Oct 18, 2007 | 15.14 | 15.79 | 14.94 | 15.47 | 393,481 | +0.21(+1.36%) |
Oct 17, 2007 | 15.02 | 15.62 | 15.02 | 15.26 | 445,323 | +0.14(+0.91%) |
Oct 16, 2007 | 15.55 | 15.82 | 15.06 | 15.12 | 669,704 | -0.53(-3.40%) |
Oct 15, 2007 | 15.81 | 16.13 | 15.55 | 15.65 | 407,169 | -0.22(-1.37%) |
Oct 12, 2007 | 15.20 | 16.09 | 15.11 | 15.87 | 318,960 | +0.66(+4.34%) |
Oct 11, 2007 | 15.84 | 15.95 | 15.12 | 15.21 | 509,633 | -0.58(-3.68%) |
Oct 10, 2007 | 16.26 | 16.26 | 15.52 | 15.79 | 531,158 | -0.53(-3.26%) |
Oct 09, 2007 | 16.59 | 16.67 | 16.10 | 16.32 | 365,399 | -0.29(-1.72%) |
Oct 08, 2007 | 16.86 | 17.31 | 16.46 | 16.61 | 391,429 | -0.30(-1.75%) |
Oct 05, 2007 | 16.64 | 17.44 | 16.49 | 16.91 | 414,698 | +0.47(+2.88%) |
Oct 04, 2007 | 16.69 | 16.81 | 16.34 | 16.43 | 390,249 | -0.22(-1.30%) |
Oct 03, 2007 | 16.99 | 17.12 | 16.43 | 16.65 | 380,541 | -0.40(-2.37%) |
Oct 02, 2007 | 16.59 | 17.30 | 16.32 | 17.05 | 658,047 | +0.28(+1.64%) |
Oct 01, 2007 | 14.87 | 16.81 | 14.87 | 16.78 | 1,012,086 | +1.90(+12.78%) |
Sep 28, 2007 | 15.51 | 15.60 | 14.86 | 14.88 | 469,740 | -0.68(-4.37%) |
Sep 27, 2007 | 15.49 | 15.72 | 15.34 | 15.56 | 483,482 | +0.21(+1.35%) |
Sep 26, 2007 | 15.51 | 15.84 | 15.16 | 15.35 | 478,619 | -0.03(-0.19%) |
Sep 25, 2007 | 14.88 | 15.45 | 14.85 | 15.38 | 352,254 | +0.38(+2.56%) |
Sep 24, 2007 | 15.05 | 15.18 | 14.88 | 14.99 | 355,369 | -0.10(-0.65%) |
Sep 21, 2007 | 14.88 | 15.51 | 14.84 | 15.09 | 444,345 | +0.35(+2.41%) |
Sep 20, 2007 | 14.87 | 15.13 | 14.70 | 14.74 | 367,248 | -0.20(-1.32%) |
Sep 19, 2007 | 15.25 | 15.71 | 14.88 | 14.94 | 459,518 | -0.16(-1.04%) |
Sep 18, 2007 | 14.48 | 15.11 | 14.18 | 15.09 | 572,958 | +0.72(+5.00%) |
Sep 17, 2007 | 15.11 | 15.11 | 14.34 | 14.37 | 617,342 | -0.74(-4.89%) |
Sep 14, 2007 | 14.67 | 15.21 | 14.60 | 15.11 | 368,711 | +0.35(+2.40%) |
Sep 13, 2007 | 14.98 | 15.16 | 14.72 | 14.76 | 297,437 | -0.12(-0.79%) |
Sep 12, 2007 | 15.01 | 15.37 | 14.86 | 14.88 | 379,613 | -0.20(-1.31%) |
Sep 11, 2007 | 15.35 | 15.40 | 15.02 | 15.07 | 366,265 | -0.23(-1.48%) |
Sep 10, 2007 | 15.88 | 15.92 | 14.99 | 15.30 | 505,178 | -0.52(-3.30%) |
Sep 07, 2007 | 15.99 | 16.35 | 15.58 | 15.82 | 401,205 | -0.45(-2.78%) |
Sep 06, 2007 | 16.51 | 16.51 | 16.18 | 16.28 | 482,371 | -0.20(-1.20%) |
Sep 05, 2007 | 15.91 | 16.51 | 15.87 | 16.47 | 962,030 | +0.45(+2.83%) |
Sep 04, 2007 | 15.87 | 16.25 | 15.66 | 16.02 | 709,365 | +0.03(+0.19%) |
Aug 31, 2007 | 15.07 | 16.02 | 14.88 | 15.99 | 715,202 | +0.26(+1.63%) |
Aug 30, 2007 | 15.80 | 16.17 | 15.70 | 15.73 | 351,221 | -0.24(-1.48%) |
Aug 29, 2007 | 15.83 | 16.07 | 15.65 | 15.97 | 324,689 | +0.31(+1.95%) |
Aug 28, 2007 | 16.88 | 16.91 | 15.53 | 15.66 | 660,204 | -1.44(-8.41%) |
Aug 27, 2007 | 17.44 | 17.49 | 17.03 | 17.10 | 306,938 | -0.41(-2.36%) |
Aug 24, 2007 | 17.44 | 17.63 | 17.23 | 17.52 | 436,085 | +0.06(+0.34%) |
Aug 23, 2007 | 17.16 | 17.93 | 16.67 | 17.46 | 688,063 | +0.40(+2.37%) |
Aug 22, 2007 | 16.79 | 17.32 | 16.38 | 17.05 | 340,017 | +0.47(+2.85%) |
Aug 21, 2007 | 16.45 | 16.81 | 16.35 | 16.58 | 327,370 | +0.13(+0.78%) |
Aug 20, 2007 | 16.60 | 16.75 | 16.03 | 16.45 | 354,211 | -0.08(-0.48%) |
Aug 17, 2007 | 16.84 | 16.94 | 16.24 | 16.53 | 454,031 | +0.53(+3.33%) |
Aug 16, 2007 | 16.22 | 16.95 | 15.30 | 16.00 | 872,152 | -0.29(-1.75%) |
Aug 15, 2007 | 16.76 | 16.88 | 16.29 | 16.29 | 619,215 | -0.52(-3.11%) |
Aug 14, 2007 | 17.33 | 17.50 | 16.76 | 16.81 | 724,474 | -0.43(-2.51%) |
Aug 13, 2007 | 16.86 | 18.60 | 16.53 | 17.24 | 1,396,044 | +0.63(+3.80%) |
Aug 10, 2007 | 13.91 | 17.24 | 13.46 | 16.61 | 2,087,949 | +2.89(+21.03%) |
Aug 09, 2007 | 13.84 | 14.32 | 13.22 | 13.72 | 2,477,892 | -0.19(-1.35%) |
Aug 08, 2007 | 15.46 | 15.65 | 13.71 | 13.91 | 1,898,998 | -1.31(-8.61%) |
Aug 07, 2007 | 15.73 | 15.90 | 14.58 | 15.22 | 1,629,777 | -0.54(-3.44%) |
Aug 06, 2007 | 16.25 | 16.25 | 15.55 | 15.76 | 787,051 | -0.33(-2.08%) |
Aug 03, 2007 | 16.20 | 17.32 | 16.07 | 16.10 | 799,429 | -1.02(-5.98%) |
Aug 02, 2007 | 17.66 | 17.73 | 16.93 | 17.12 | 845,785 | -0.49(-2.80%) |