Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.57 | 17.71 | 17.41 | 17.41 | 550,045 | -0.05(-0.28%) |
Oct 30, 2007 | 17.30 | 17.71 | 17.21 | 17.46 | 461,502 | +0.03(+0.18%) |
Oct 29, 2007 | 17.46 | 17.60 | 16.96 | 17.43 | 250,436 | -0.08(-0.45%) |
Oct 26, 2007 | 17.29 | 17.54 | 16.98 | 17.51 | 181,497 | +0.40(+2.36%) |
Oct 25, 2007 | 16.99 | 17.26 | 16.63 | 17.10 | 299,119 | +0.10(+0.61%) |
Oct 24, 2007 | 17.04 | 17.05 | 16.53 | 17.00 | 220,377 | -0.20(-1.17%) |
Oct 23, 2007 | 17.32 | 17.35 | 16.85 | 17.20 | 157,155 | +0.02(+0.14%) |
Oct 22, 2007 | 16.63 | 17.24 | 16.52 | 17.18 | 215,966 | +0.43(+2.60%) |
Oct 19, 2007 | 17.60 | 17.60 | 16.68 | 16.74 | 268,079 | -0.93(-5.26%) |
Oct 18, 2007 | 17.51 | 17.67 | 17.17 | 17.67 | 240,634 | +0.09(+0.52%) |
Oct 17, 2007 | 17.75 | 17.75 | 17.07 | 17.58 | 399,097 | -0.06(-0.35%) |
Oct 16, 2007 | 17.97 | 18.17 | 17.60 | 17.64 | 173,655 | -0.34(-1.87%) |
Oct 15, 2007 | 18.42 | 18.44 | 17.63 | 17.98 | 256,481 | -0.47(-2.52%) |
Oct 12, 2007 | 18.42 | 18.67 | 18.33 | 18.44 | 336,692 | +0.02(+0.10%) |
Oct 11, 2007 | 18.51 | 18.58 | 18.12 | 18.43 | 401,548 | -0.04(-0.23%) |
Oct 10, 2007 | 18.31 | 18.68 | 18.05 | 18.47 | 795,581 | -0.14(-0.76%) |
Oct 09, 2007 | 18.34 | 18.64 | 18.10 | 18.61 | 340,450 | +0.25(+1.37%) |
Oct 08, 2007 | 18.22 | 18.36 | 17.69 | 18.36 | 450,720 | +0.13(+0.74%) |
Oct 05, 2007 | 17.66 | 18.23 | 17.54 | 18.22 | 756,211 | +0.59(+3.37%) |
Oct 04, 2007 | 17.62 | 17.72 | 17.51 | 17.63 | 1,767,759 | -0.36(-2.01%) |
Oct 03, 2007 | 17.93 | 18.09 | 17.89 | 17.99 | 199,793 | -0.12(-0.64%) |
Oct 02, 2007 | 18.33 | 18.46 | 18.11 | 18.11 | 193,586 | -0.26(-1.40%) |
Oct 01, 2007 | 17.87 | 18.63 | 17.72 | 18.36 | 276,738 | +0.43(+2.42%) |
Sep 28, 2007 | 17.89 | 18.02 | 17.76 | 17.93 | 157,972 | -0.01(-0.03%) |
Sep 27, 2007 | 17.94 | 18.06 | 17.86 | 17.94 | 94,914 | -0.01(-0.03%) |
Sep 26, 2007 | 17.99 | 18.06 | 17.70 | 17.94 | 228,382 | +0.04(+0.21%) |
Sep 25, 2007 | 17.92 | 17.97 | 17.83 | 17.90 | 500,219 | -0.09(-0.51%) |
Sep 24, 2007 | 17.68 | 18.09 | 17.68 | 18.00 | 341,593 | +0.30(+1.69%) |
Sep 21, 2007 | 17.66 | 17.88 | 17.54 | 17.70 | 347,311 | +0.19(+1.08%) |
Sep 20, 2007 | 17.40 | 17.57 | 17.36 | 17.51 | 255,664 | +0.03(+0.18%) |
Sep 19, 2007 | 17.53 | 17.87 | 17.45 | 17.48 | 310,881 | +0.16(+0.92%) |
Sep 18, 2007 | 17.34 | 17.45 | 17.15 | 17.32 | 544,001 | +0.04(+0.25%) |
Sep 17, 2007 | 17.42 | 17.55 | 17.24 | 17.27 | 305,000 | -0.23(-1.29%) |
Sep 14, 2007 | 17.21 | 17.50 | 17.21 | 17.50 | 118,275 | +0.05(+0.28%) |
Sep 13, 2007 | 17.11 | 17.63 | 17.05 | 17.45 | 190,808 | +0.39(+2.30%) |
Sep 12, 2007 | 16.91 | 17.30 | 16.89 | 17.06 | 152,908 | +0.06(+0.32%) |
Sep 11, 2007 | 16.88 | 17.21 | 16.82 | 17.00 | 143,923 | +0.15(+0.87%) |
Sep 10, 2007 | 16.71 | 17.12 | 16.29 | 16.86 | 236,387 | +0.15(+0.92%) |
Sep 07, 2007 | 16.69 | 16.89 | 16.28 | 16.70 | 309,084 | -0.32(-1.91%) |
Sep 06, 2007 | 17.19 | 17.37 | 16.95 | 17.03 | 128,894 | -0.04(-0.22%) |
Sep 05, 2007 | 17.16 | 17.16 | 16.70 | 17.07 | 216,130 | -0.24(-1.38%) |
Sep 04, 2007 | 17.30 | 17.43 | 17.13 | 17.30 | 169,898 | -0.04(-0.25%) |
Aug 31, 2007 | 17.13 | 17.64 | 16.78 | 17.35 | 322,806 | +0.56(+3.36%) |
Aug 30, 2007 | 16.56 | 17.07 | 16.56 | 16.78 | 122,359 | +0.03(+0.18%) |
Aug 29, 2007 | 16.54 | 16.85 | 16.42 | 16.75 | 189,665 | +0.28(+1.67%) |
Aug 28, 2007 | 16.89 | 16.96 | 16.48 | 16.48 | 215,313 | -0.49(-2.89%) |
Aug 27, 2007 | 17.08 | 17.24 | 16.86 | 16.97 | 168,754 | -0.13(-0.75%) |
Aug 24, 2007 | 16.96 | 17.16 | 16.70 | 17.10 | 173,982 | +0.13(+0.76%) |
Aug 23, 2007 | 17.40 | 17.44 | 16.87 | 16.97 | 271,837 | -0.23(-1.32%) |
Aug 22, 2007 | 17.12 | 17.52 | 16.91 | 17.19 | 279,842 | +0.12(+0.68%) |
Aug 21, 2007 | 16.93 | 17.14 | 16.71 | 17.08 | 644,470 | -0.06(-0.36%) |
Aug 20, 2007 | 16.63 | 17.14 | 16.48 | 17.14 | 384,231 | +0.61(+3.70%) |
Aug 17, 2007 | 16.53 | 17.38 | 16.25 | 16.53 | 853,412 | +0.80(+5.06%) |
Aug 16, 2007 | 15.92 | 16.62 | 15.66 | 15.73 | 814,531 | -0.18(-1.15%) |
Aug 15, 2007 | 15.91 | 16.62 | 15.79 | 15.92 | 158,952 | +0.00(+0.00%) |
Aug 14, 2007 | 16.39 | 16.39 | 15.91 | 15.92 | 173,655 | -0.43(-2.66%) |
Aug 13, 2007 | 16.62 | 16.81 | 16.07 | 16.35 | 447,943 | -0.09(-0.52%) |
Aug 10, 2007 | 16.10 | 16.96 | 15.91 | 16.44 | 300,916 | +0.12(+0.75%) |
Aug 09, 2007 | 17.11 | 17.14 | 16.09 | 16.31 | 415,924 | -0.64(-3.79%) |
Aug 08, 2007 | 16.58 | 17.08 | 16.40 | 16.96 | 560,991 | +0.73(+4.53%) |
Aug 07, 2007 | 15.87 | 16.61 | 15.69 | 16.22 | 297,158 | +0.35(+2.20%) |
Aug 06, 2007 | 15.66 | 16.00 | 15.30 | 15.87 | 1,113,977 | +0.26(+1.69%) |
Aug 03, 2007 | 15.71 | 15.88 | 15.58 | 15.61 | 700,667 | -0.17(-1.09%) |
Aug 02, 2007 | 15.64 | 16.06 | 15.57 | 15.78 | 452,190 | +0.17(+1.10%) |