Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16.49 | 16.90 | 16.32 | 16.68 | 627,146 | +0.31(+1.88%) |
Oct 30, 2007 | 16.36 | 16.51 | 16.24 | 16.37 | 802,667 | -0.04(-0.27%) |
Oct 29, 2007 | 16.30 | 16.50 | 16.28 | 16.42 | 579,993 | +0.17(+1.06%) |
Oct 26, 2007 | 16.44 | 16.61 | 15.94 | 16.25 | 1,758,948 | -0.10(-0.64%) |
Oct 25, 2007 | 15.43 | 16.35 | 15.40 | 16.35 | 2,591,270 | +1.15(+7.59%) |
Oct 24, 2007 | 15.40 | 15.53 | 14.88 | 15.20 | 872,929 | -0.25(-1.60%) |
Oct 23, 2007 | 15.45 | 15.52 | 15.08 | 15.44 | 679,375 | +0.17(+1.13%) |
Oct 22, 2007 | 14.93 | 15.44 | 14.79 | 15.27 | 801,598 | +0.31(+2.10%) |
Oct 19, 2007 | 15.07 | 15.16 | 14.87 | 14.96 | 708,094 | -0.23(-1.53%) |
Oct 18, 2007 | 15.35 | 15.35 | 15.05 | 15.19 | 537,248 | -0.26(-1.70%) |
Oct 17, 2007 | 15.53 | 15.65 | 15.11 | 15.45 | 706,758 | +0.02(+0.10%) |
Oct 16, 2007 | 15.66 | 15.70 | 15.26 | 15.44 | 916,876 | -0.13(-0.87%) |
Oct 15, 2007 | 15.21 | 15.59 | 14.88 | 15.57 | 1,355,544 | +0.28(+1.81%) |
Oct 12, 2007 | 15.33 | 15.46 | 15.17 | 15.29 | 767,269 | -0.04(-0.24%) |
Oct 11, 2007 | 15.27 | 15.56 | 15.13 | 15.33 | 626,478 | +0.21(+1.39%) |
Oct 10, 2007 | 15.51 | 15.51 | 15.03 | 15.12 | 1,122,184 | -0.37(-2.42%) |
Oct 09, 2007 | 15.83 | 15.86 | 15.32 | 15.50 | 1,072,493 | -0.28(-1.76%) |
Oct 08, 2007 | 16.01 | 16.01 | 15.59 | 15.77 | 825,108 | -0.22(-1.36%) |
Oct 05, 2007 | 15.72 | 16.08 | 15.46 | 15.99 | 682,981 | +0.39(+2.50%) |
Oct 04, 2007 | 15.69 | 15.80 | 15.35 | 15.60 | 1,789,938 | -0.10(-0.67%) |
Oct 03, 2007 | 15.46 | 15.74 | 15.35 | 15.71 | 1,539,614 | +0.13(+0.82%) |
Oct 02, 2007 | 15.12 | 15.65 | 15.05 | 15.58 | 846,881 | +0.47(+3.12%) |
Oct 01, 2007 | 15.23 | 15.44 | 15.05 | 15.11 | 463,514 | -0.04(-0.30%) |
Sep 28, 2007 | 15.28 | 15.32 | 15.08 | 15.15 | 605,640 | -0.04(-0.30%) |
Sep 27, 2007 | 14.49 | 15.23 | 14.34 | 15.20 | 1,815,051 | +0.86(+6.01%) |
Sep 26, 2007 | 14.88 | 14.89 | 14.33 | 14.34 | 1,426,207 | -0.33(-2.25%) |
Sep 25, 2007 | 15.05 | 15.10 | 14.62 | 14.67 | 1,419,661 | -0.56(-3.69%) |
Sep 24, 2007 | 15.47 | 15.68 | 15.18 | 15.23 | 467,654 | -0.25(-1.60%) |
Sep 21, 2007 | 15.95 | 15.99 | 15.46 | 15.47 | 533,241 | -0.34(-2.13%) |
Sep 20, 2007 | 15.59 | 15.89 | 15.44 | 15.81 | 649,453 | +0.27(+1.73%) |
Sep 19, 2007 | 16.01 | 16.20 | 15.50 | 15.54 | 979,523 | -0.21(-1.33%) |
Sep 18, 2007 | 15.44 | 15.96 | 14.82 | 15.75 | 1,032,821 | +0.49(+3.19%) |
Sep 17, 2007 | 14.98 | 15.39 | 14.83 | 15.26 | 388,710 | +0.22(+1.44%) |
Sep 14, 2007 | 15.48 | 15.52 | 14.87 | 15.05 | 592,149 | -0.47(-3.04%) |
Sep 13, 2007 | 15.11 | 15.53 | 14.82 | 15.52 | 1,173,478 | +0.56(+3.75%) |
Sep 12, 2007 | 15.03 | 15.04 | 14.74 | 14.96 | 491,698 | -0.02(-0.15%) |
Sep 11, 2007 | 14.83 | 14.98 | 14.64 | 14.98 | 607,911 | +0.26(+1.78%) |
Sep 10, 2007 | 15.61 | 15.61 | 14.60 | 14.72 | 707,292 | -0.22(-1.50%) |
Sep 07, 2007 | 15.80 | 17.11 | 14.86 | 14.94 | 830,451 | -0.19(-1.29%) |
Sep 06, 2007 | 15.32 | 15.32 | 15.08 | 15.14 | 811,617 | -0.19(-1.22%) |
Sep 05, 2007 | 16.19 | 16.19 | 15.23 | 15.32 | 1,218,761 | -0.19(-1.25%) |
Sep 04, 2007 | 14.87 | 15.59 | 14.85 | 15.52 | 1,214,887 | +0.76(+5.18%) |
Aug 31, 2007 | 14.73 | 14.97 | 14.71 | 14.76 | 388,042 | +0.04(+0.25%) |
Aug 30, 2007 | 14.71 | 14.91 | 14.64 | 14.72 | 485,821 | -0.03(-0.20%) |
Aug 29, 2007 | 14.99 | 15.06 | 14.70 | 14.75 | 988,206 | -0.26(-1.75%) |
Aug 28, 2007 | 15.54 | 15.54 | 15.01 | 15.01 | 1,131,000 | -0.53(-3.42%) |
Aug 27, 2007 | 15.40 | 15.64 | 15.38 | 15.54 | 479,810 | +0.19(+1.27%) |
Aug 24, 2007 | 15.32 | 15.47 | 15.17 | 15.35 | 640,771 | -0.11(-0.73%) |
Aug 23, 2007 | 15.57 | 15.91 | 15.37 | 15.46 | 713,704 | -0.10(-0.67%) |
Aug 22, 2007 | 16.17 | 16.24 | 15.47 | 15.56 | 935,977 | -0.23(-1.47%) |
Aug 21, 2007 | 15.91 | 16.14 | 15.61 | 15.80 | 915,139 | -0.05(-0.33%) |
Aug 20, 2007 | 15.44 | 15.97 | 15.38 | 15.85 | 900,045 | +0.59(+3.88%) |
Aug 17, 2007 | 15.86 | 16.00 | 15.06 | 15.26 | 1,092,797 | -0.06(-0.39%) |
Aug 16, 2007 | 15.69 | 15.91 | 15.03 | 15.32 | 1,650,350 | -0.34(-2.20%) |
Aug 15, 2007 | 16.03 | 16.41 | 15.65 | 15.66 | 1,153,709 | -0.56(-3.46%) |
Aug 14, 2007 | 16.56 | 16.72 | 16.11 | 16.22 | 1,205,270 | -0.34(-2.03%) |
Aug 13, 2007 | 15.81 | 16.97 | 15.20 | 16.56 | 1,809,307 | +0.66(+4.14%) |
Aug 10, 2007 | 16.28 | 16.33 | 15.72 | 15.90 | 2,116,268 | -0.38(-2.34%) |
Aug 09, 2007 | 15.83 | 17.16 | 15.71 | 16.28 | 3,551,959 | +0.41(+2.59%) |
Aug 08, 2007 | 14.99 | 16.24 | 14.97 | 15.87 | 1,770,035 | +0.89(+5.95%) |
Aug 07, 2007 | 14.58 | 15.12 | 14.55 | 14.98 | 1,616,154 | +0.32(+2.20%) |
Aug 06, 2007 | 14.52 | 14.79 | 14.37 | 14.66 | 1,145,160 | +0.09(+0.62%) |
Aug 03, 2007 | 14.76 | 15.05 | 14.56 | 14.57 | 1,284,481 | -0.48(-3.18%) |
Aug 02, 2007 | 14.92 | 15.07 | 14.77 | 15.05 | 928,764 | +0.23(+1.57%) |