Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16.75 | 16.82 | 16.14 | 16.49 | 1,448,798 | -0.03(-0.19%) |
Oct 30, 2007 | 16.53 | 16.62 | 16.33 | 16.52 | 785,989 | -0.09(-0.53%) |
Oct 29, 2007 | 16.51 | 16.76 | 16.38 | 16.61 | 863,056 | +0.11(+0.68%) |
Oct 26, 2007 | 16.45 | 16.63 | 16.37 | 16.50 | 690,094 | +0.21(+1.27%) |
Oct 25, 2007 | 16.38 | 16.39 | 15.96 | 16.29 | 602,815 | +0.07(+0.42%) |
Oct 24, 2007 | 16.11 | 16.22 | 15.81 | 16.22 | 927,677 | +0.11(+0.70%) |
Oct 23, 2007 | 15.71 | 16.11 | 15.55 | 16.11 | 1,325,938 | +0.44(+2.80%) |
Oct 22, 2007 | 15.54 | 15.81 | 15.39 | 15.67 | 575,211 | +0.13(+0.81%) |
Oct 19, 2007 | 16.12 | 16.28 | 15.54 | 15.54 | 1,528,737 | -0.61(-3.80%) |
Oct 18, 2007 | 15.93 | 16.38 | 15.49 | 16.16 | 316,725 | +0.23(+1.42%) |
Oct 17, 2007 | 16.03 | 16.27 | 15.51 | 15.93 | 508,515 | -0.02(-0.12%) |
Oct 16, 2007 | 16.24 | 16.24 | 15.94 | 15.95 | 496,708 | -0.37(-2.27%) |
Oct 15, 2007 | 16.82 | 16.82 | 16.28 | 16.32 | 511,706 | -0.41(-2.47%) |
Oct 12, 2007 | 17.14 | 17.14 | 16.60 | 16.73 | 1,049,262 | -0.38(-2.20%) |
Oct 11, 2007 | 17.31 | 17.65 | 17.00 | 17.11 | 1,550,278 | -0.09(-0.51%) |
Oct 10, 2007 | 17.15 | 17.47 | 16.82 | 17.20 | 1,039,050 | +0.08(+0.48%) |
Oct 09, 2007 | 16.99 | 17.12 | 16.73 | 17.12 | 481,230 | +0.23(+1.37%) |
Oct 08, 2007 | 16.76 | 17.07 | 16.58 | 16.88 | 423,949 | +0.07(+0.41%) |
Oct 05, 2007 | 16.52 | 17.28 | 16.50 | 16.82 | 1,131,435 | +0.33(+2.02%) |
Oct 04, 2007 | 16.42 | 16.58 | 16.25 | 16.48 | 814,231 | +0.12(+0.73%) |
Oct 03, 2007 | 16.29 | 16.39 | 16.01 | 16.36 | 885,235 | +0.08(+0.50%) |
Oct 02, 2007 | 16.08 | 16.38 | 16.06 | 16.28 | 1,135,743 | +0.31(+1.92%) |
Oct 01, 2007 | 15.50 | 16.13 | 15.44 | 15.98 | 547,448 | +0.48(+3.07%) |
Sep 28, 2007 | 15.52 | 15.58 | 15.11 | 15.50 | 787,744 | +0.01(+0.08%) |
Sep 27, 2007 | 15.16 | 15.50 | 15.04 | 15.49 | 453,148 | +0.41(+2.74%) |
Sep 26, 2007 | 15.25 | 15.37 | 15.06 | 15.07 | 486,496 | -0.25(-1.64%) |
Sep 25, 2007 | 15.52 | 15.56 | 15.23 | 15.32 | 444,851 | -0.32(-2.04%) |
Sep 24, 2007 | 15.05 | 15.65 | 15.02 | 15.64 | 541,863 | +0.56(+3.74%) |
Sep 21, 2007 | 15.22 | 15.46 | 14.97 | 15.08 | 1,148,348 | -0.13(-0.82%) |
Sep 20, 2007 | 15.44 | 15.51 | 15.14 | 15.20 | 525,907 | -0.34(-2.22%) |
Sep 19, 2007 | 15.42 | 15.78 | 15.37 | 15.55 | 947,941 | +0.15(+0.98%) |
Sep 18, 2007 | 14.92 | 15.49 | 14.80 | 15.40 | 626,110 | +0.51(+3.45%) |
Sep 17, 2007 | 14.97 | 14.97 | 14.69 | 14.88 | 649,566 | -0.09(-0.59%) |
Sep 14, 2007 | 15.02 | 15.02 | 14.79 | 14.97 | 317,363 | -0.10(-0.67%) |
Sep 13, 2007 | 14.80 | 15.15 | 14.76 | 15.07 | 345,126 | +0.31(+2.12%) |
Sep 12, 2007 | 14.74 | 14.89 | 14.70 | 14.76 | 423,789 | -0.04(-0.25%) |
Sep 11, 2007 | 14.74 | 14.92 | 14.65 | 14.80 | 396,824 | +0.06(+0.43%) |
Sep 10, 2007 | 14.92 | 14.93 | 14.59 | 14.73 | 509,472 | -0.18(-1.22%) |
Sep 07, 2007 | 15.29 | 15.29 | 14.85 | 14.92 | 822,209 | -0.47(-3.05%) |
Sep 06, 2007 | 15.41 | 15.48 | 15.28 | 15.39 | 620,047 | -0.01(-0.08%) |
Sep 05, 2007 | 15.56 | 15.57 | 15.24 | 15.40 | 837,207 | -0.21(-1.33%) |
Sep 04, 2007 | 15.36 | 15.82 | 15.34 | 15.61 | 775,617 | +0.28(+1.84%) |
Aug 31, 2007 | 15.24 | 15.45 | 15.15 | 15.32 | 674,616 | +0.32(+2.13%) |
Aug 30, 2007 | 14.70 | 15.08 | 14.68 | 15.00 | 492,559 | +0.27(+1.83%) |
Aug 29, 2007 | 14.42 | 14.85 | 14.41 | 14.73 | 913,636 | +0.33(+2.26%) |
Aug 28, 2007 | 14.85 | 14.92 | 14.41 | 14.41 | 545,692 | -0.56(-3.77%) |
Aug 27, 2007 | 15.00 | 15.22 | 14.89 | 14.97 | 541,544 | -0.10(-0.67%) |
Aug 24, 2007 | 15.01 | 15.19 | 14.92 | 15.07 | 605,527 | +0.12(+0.80%) |
Aug 23, 2007 | 15.28 | 15.42 | 14.90 | 14.95 | 670,308 | -0.28(-1.81%) |
Aug 22, 2007 | 15.26 | 15.71 | 15.20 | 15.23 | 877,895 | -0.06(-0.41%) |
Aug 21, 2007 | 15.11 | 15.42 | 15.04 | 15.29 | 1,133,030 | +0.13(+0.87%) |
Aug 20, 2007 | 14.81 | 15.27 | 14.79 | 15.16 | 1,138,296 | +0.28(+1.85%) |
Aug 17, 2007 | 14.78 | 15.01 | 14.58 | 14.88 | 2,150,540 | +0.34(+2.33%) |
Aug 16, 2007 | 14.40 | 14.61 | 14.35 | 14.55 | 2,172,081 | +0.08(+0.56%) |
Aug 15, 2007 | 14.57 | 15.10 | 14.41 | 14.46 | 2,569,224 | -0.04(-0.30%) |
Aug 14, 2007 | 15.20 | 15.20 | 14.48 | 14.51 | 2,540,344 | -0.69(-4.54%) |
Aug 13, 2007 | 15.20 | 15.67 | 14.94 | 15.20 | 1,397,739 | +0.24(+1.63%) |
Aug 10, 2007 | 15.35 | 15.38 | 14.83 | 14.95 | 2,783,991 | -0.37(-2.41%) |
Aug 09, 2007 | 15.48 | 15.94 | 15.13 | 15.32 | 4,350,225 | -0.07(-0.45%) |
Aug 08, 2007 | 14.75 | 15.91 | 14.73 | 15.39 | 1,859,983 | +0.70(+4.73%) |
Aug 07, 2007 | 14.79 | 14.92 | 14.41 | 14.70 | 1,800,148 | -0.09(-0.64%) |
Aug 06, 2007 | 14.41 | 14.81 | 14.41 | 14.79 | 978,258 | +0.28(+1.94%) |
Aug 03, 2007 | 14.43 | 14.70 | 14.40 | 14.51 | 1,160,155 | -0.19(-1.32%) |
Aug 02, 2007 | 14.67 | 15.22 | 14.66 | 14.70 | 819,815 | +0.04(+0.26%) |