Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16.40 | 16.67 | 16.24 | 16.58 | 257,922 | +0.19(+1.16%) |
Oct 30, 2007 | 16.27 | 16.56 | 16.27 | 16.39 | 192,982 | +0.02(+0.13%) |
Oct 29, 2007 | 16.58 | 16.71 | 16.31 | 16.37 | 132,640 | -0.18(-1.08%) |
Oct 26, 2007 | 16.52 | 16.71 | 16.31 | 16.55 | 369,039 | +0.15(+0.90%) |
Oct 25, 2007 | 16.32 | 16.55 | 16.20 | 16.40 | 272,824 | +0.16(+1.00%) |
Oct 24, 2007 | 16.07 | 16.31 | 15.95 | 16.24 | 251,668 | +0.04(+0.23%) |
Oct 23, 2007 | 16.17 | 16.30 | 16.03 | 16.20 | 248,540 | +0.12(+0.78%) |
Oct 22, 2007 | 15.86 | 16.32 | 15.86 | 16.07 | 299,131 | -0.11(-0.70%) |
Oct 19, 2007 | 16.48 | 16.64 | 16.19 | 16.19 | 387,988 | -0.34(-2.07%) |
Oct 18, 2007 | 16.51 | 16.74 | 16.31 | 16.53 | 229,040 | -0.05(-0.29%) |
Oct 17, 2007 | 16.69 | 16.69 | 16.20 | 16.58 | 366,831 | +0.08(+0.49%) |
Oct 16, 2007 | 16.58 | 16.71 | 16.50 | 16.50 | 262,338 | -0.09(-0.56%) |
Oct 15, 2007 | 16.85 | 16.86 | 16.45 | 16.59 | 288,277 | -0.26(-1.55%) |
Oct 12, 2007 | 17.12 | 17.20 | 16.82 | 16.85 | 1,353,451 | -0.27(-1.59%) |
Oct 11, 2007 | 17.12 | 17.16 | 16.76 | 17.12 | 646,279 | +0.17(+1.03%) |
Oct 10, 2007 | 16.77 | 17.02 | 16.77 | 16.95 | 260,866 | -0.26(-1.49%) |
Oct 09, 2007 | 17.07 | 17.40 | 17.01 | 17.20 | 331,142 | +0.14(+0.83%) |
Oct 08, 2007 | 17.12 | 17.12 | 16.89 | 17.06 | 181,392 | +0.00(+0.00%) |
Oct 05, 2007 | 16.76 | 17.06 | 16.64 | 17.06 | 262,522 | +0.49(+2.99%) |
Oct 04, 2007 | 16.42 | 16.57 | 16.28 | 16.57 | 181,208 | +0.17(+1.06%) |
Oct 03, 2007 | 16.47 | 16.56 | 16.31 | 16.39 | 197,397 | -0.12(-0.72%) |
Oct 02, 2007 | 16.43 | 16.58 | 16.38 | 16.51 | 241,181 | -0.07(-0.39%) |
Oct 01, 2007 | 16.32 | 16.74 | 16.31 | 16.58 | 292,141 | +0.23(+1.40%) |
Sep 28, 2007 | 16.61 | 16.63 | 16.24 | 16.35 | 191,326 | -0.26(-1.54%) |
Sep 27, 2007 | 16.32 | 16.74 | 16.16 | 16.61 | 146,070 | +0.32(+1.97%) |
Sep 26, 2007 | 16.14 | 16.35 | 16.03 | 16.29 | 148,094 | +0.27(+1.66%) |
Sep 25, 2007 | 16.12 | 16.21 | 15.93 | 16.02 | 170,906 | -0.17(-1.07%) |
Sep 24, 2007 | 16.26 | 16.51 | 16.18 | 16.19 | 158,396 | +0.01(+0.03%) |
Sep 21, 2007 | 16.04 | 16.21 | 15.86 | 16.19 | 214,874 | +0.29(+1.85%) |
Sep 20, 2007 | 16.24 | 16.25 | 15.54 | 15.89 | 334,821 | -0.39(-2.40%) |
Sep 19, 2007 | 16.13 | 16.34 | 16.05 | 16.29 | 303,914 | +0.16(+0.98%) |
Sep 18, 2007 | 15.64 | 16.51 | 15.55 | 16.13 | 396,818 | +0.55(+3.52%) |
Sep 17, 2007 | 15.65 | 15.71 | 15.50 | 15.58 | 163,363 | -0.08(-0.52%) |
Sep 14, 2007 | 15.51 | 15.71 | 15.39 | 15.66 | 218,369 | -0.01(-0.07%) |
Sep 13, 2007 | 15.21 | 15.90 | 15.09 | 15.67 | 210,459 | +0.48(+3.19%) |
Sep 12, 2007 | 15.25 | 15.36 | 15.13 | 15.19 | 136,504 | -0.10(-0.68%) |
Sep 11, 2007 | 15.09 | 15.29 | 15.05 | 15.29 | 136,688 | +0.30(+1.99%) |
Sep 10, 2007 | 14.88 | 15.19 | 14.78 | 14.99 | 556,686 | -0.01(-0.04%) |
Sep 07, 2007 | 14.71 | 15.00 | 14.63 | 15.00 | 248,356 | +0.05(+0.33%) |
Sep 06, 2007 | 15.15 | 15.20 | 14.80 | 14.95 | 761,443 | -0.12(-0.83%) |
Sep 05, 2007 | 15.30 | 15.30 | 15.04 | 15.07 | 293,244 | -0.38(-2.46%) |
Sep 04, 2007 | 15.42 | 15.61 | 15.33 | 15.45 | 259,762 | -0.04(-0.28%) |
Aug 31, 2007 | 15.36 | 15.56 | 15.23 | 15.50 | 231,615 | +0.28(+1.82%) |
Aug 30, 2007 | 15.10 | 15.37 | 15.05 | 15.22 | 94,927 | +0.00(+0.00%) |
Aug 29, 2007 | 15.07 | 15.26 | 14.98 | 15.22 | 147,542 | +0.26(+1.71%) |
Aug 28, 2007 | 15.27 | 15.33 | 14.95 | 14.96 | 210,827 | -0.35(-2.31%) |
Aug 27, 2007 | 15.51 | 15.64 | 15.26 | 15.32 | 132,088 | -0.24(-1.57%) |
Aug 24, 2007 | 15.46 | 15.61 | 15.25 | 15.56 | 233,639 | +0.14(+0.92%) |
Aug 23, 2007 | 15.25 | 15.52 | 15.17 | 15.42 | 384,676 | +0.27(+1.79%) |
Aug 22, 2007 | 15.17 | 15.25 | 14.93 | 15.15 | 305,386 | +0.05(+0.32%) |
Aug 21, 2007 | 15.11 | 15.25 | 15.04 | 15.10 | 328,566 | -0.09(-0.61%) |
Aug 20, 2007 | 15.07 | 15.25 | 14.96 | 15.19 | 292,141 | +0.15(+0.98%) |
Aug 17, 2007 | 14.60 | 15.28 | 14.14 | 15.05 | 381,549 | +0.42(+2.90%) |
Aug 16, 2007 | 14.30 | 14.89 | 14.30 | 14.62 | 638,000 | +0.28(+1.97%) |
Aug 15, 2007 | 14.48 | 14.95 | 14.26 | 14.34 | 218,921 | -0.26(-1.75%) |
Aug 14, 2007 | 14.89 | 14.89 | 14.45 | 14.59 | 292,692 | -0.22(-1.47%) |
Aug 13, 2007 | 15.09 | 15.52 | 14.73 | 14.81 | 438,947 | +0.06(+0.41%) |
Aug 10, 2007 | 14.89 | 15.18 | 14.60 | 14.75 | 591,088 | -0.22(-1.49%) |
Aug 09, 2007 | 15.12 | 16.05 | 14.80 | 14.98 | 544,177 | -0.27(-1.75%) |
Aug 08, 2007 | 14.87 | 15.50 | 14.76 | 15.24 | 389,460 | +0.59(+4.01%) |
Aug 07, 2007 | 14.41 | 14.79 | 14.36 | 14.65 | 448,329 | +0.09(+0.63%) |
Aug 06, 2007 | 13.94 | 14.74 | 13.94 | 14.56 | 600,287 | +0.01(+0.07%) |
Aug 03, 2007 | 14.43 | 15.14 | 14.41 | 14.55 | 354,322 | -0.59(-3.88%) |
Aug 02, 2007 | 14.90 | 15.40 | 14.90 | 15.14 | 346,043 | +0.15(+0.98%) |