Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.48 | 15.58 | 15.43 | 15.52 | 63,360 | +0.13(+0.86%) |
Oct 30, 2007 | 15.47 | 15.50 | 15.38 | 15.39 | 36,206 | -0.14(-0.88%) |
Oct 29, 2007 | 15.51 | 15.53 | 15.48 | 15.52 | 12,445 | +0.15(+0.94%) |
Oct 26, 2007 | 15.34 | 15.39 | 15.30 | 15.38 | 170,282 | +0.17(+1.10%) |
Oct 25, 2007 | 15.22 | 15.27 | 15.12 | 15.21 | 41,297 | -0.06(-0.37%) |
Oct 24, 2007 | 15.24 | 15.27 | 15.01 | 15.27 | 248,917 | -0.01(-0.03%) |
Oct 23, 2007 | 15.26 | 15.27 | 15.17 | 15.27 | 13,011 | +0.10(+0.64%) |
Oct 22, 2007 | 15.04 | 15.22 | 15.04 | 15.17 | 39,034 | +0.04(+0.29%) |
Oct 19, 2007 | 15.44 | 15.44 | 15.13 | 15.13 | 16,405 | -0.38(-2.46%) |
Oct 18, 2007 | 15.47 | 15.52 | 15.47 | 15.51 | 7,354 | +0.06(+0.42%) |
Oct 17, 2007 | 15.66 | 15.66 | 15.45 | 15.45 | 46,954 | -0.14(-0.88%) |
Oct 16, 2007 | 15.65 | 15.65 | 15.56 | 15.58 | 67,320 | -0.11(-0.70%) |
Oct 15, 2007 | 16.01 | 16.01 | 15.64 | 15.69 | 29,417 | -0.11(-0.71%) |
Oct 12, 2007 | 15.82 | 15.82 | 15.79 | 15.81 | 13,011 | +0.02(+0.13%) |
Oct 11, 2007 | 15.92 | 15.96 | 15.72 | 15.79 | 106,355 | -0.04(-0.26%) |
Oct 10, 2007 | 15.88 | 15.88 | 15.80 | 15.83 | 8,485 | -0.10(-0.64%) |
Oct 09, 2007 | 15.85 | 15.93 | 15.80 | 15.93 | 14,708 | +0.15(+0.94%) |
Oct 08, 2007 | 15.84 | 15.84 | 15.78 | 15.78 | 8,485 | -0.11(-0.68%) |
Oct 05, 2007 | 15.84 | 15.91 | 15.84 | 15.89 | 8,485 | +0.14(+0.91%) |
Oct 04, 2007 | 15.75 | 15.75 | 15.72 | 15.74 | 53,177 | +0.05(+0.32%) |
Oct 03, 2007 | 15.69 | 15.77 | 15.69 | 15.70 | 66,189 | -0.05(-0.35%) |
Oct 02, 2007 | 15.74 | 15.75 | 15.69 | 15.75 | 19,800 | +0.02(+0.12%) |
Oct 01, 2007 | 15.55 | 15.75 | 15.55 | 15.73 | 8,485 | +0.21(+1.38%) |
Sep 28, 2007 | 15.59 | 15.59 | 15.51 | 15.52 | 9,051 | -0.07(-0.43%) |
Sep 27, 2007 | 15.58 | 15.59 | 15.54 | 15.58 | 38,469 | +0.05(+0.34%) |
Sep 26, 2007 | 15.52 | 15.56 | 15.47 | 15.53 | 127,287 | +0.12(+0.77%) |
Sep 25, 2007 | 15.38 | 15.42 | 15.37 | 15.41 | 40,731 | -0.07(-0.43%) |
Sep 24, 2007 | 15.57 | 15.58 | 15.48 | 15.48 | 14,143 | -0.11(-0.74%) |
Sep 21, 2007 | 15.60 | 15.62 | 15.57 | 15.59 | 82,595 | -0.04(-0.27%) |
Sep 20, 2007 | 15.75 | 15.75 | 15.64 | 15.64 | 23,194 | -0.11(-0.72%) |
Sep 19, 2007 | 15.73 | 15.85 | 15.73 | 15.75 | 23,760 | +0.18(+1.13%) |
Sep 18, 2007 | 15.25 | 15.57 | 15.21 | 15.57 | 267,586 | +0.40(+2.61%) |
Sep 17, 2007 | 15.19 | 15.19 | 15.14 | 15.18 | 13,011 | -0.06(-0.38%) |
Sep 14, 2007 | 15.14 | 15.25 | 15.14 | 15.24 | 5,657 | -0.02(-0.16%) |
Sep 13, 2007 | 15.16 | 15.27 | 15.16 | 15.26 | 36,771 | +0.17(+1.11%) |
Sep 12, 2007 | 15.03 | 15.09 | 15.03 | 15.09 | 14,143 | +0.08(+0.55%) |
Sep 11, 2007 | 14.91 | 15.09 | 14.91 | 15.01 | 11,880 | +0.11(+0.75%) |
Sep 10, 2007 | 14.76 | 14.94 | 14.76 | 14.90 | 6,222 | -0.01(-0.06%) |
Sep 07, 2007 | 14.93 | 15.00 | 14.86 | 14.91 | 14,143 | -0.22(-1.46%) |
Sep 06, 2007 | 15.12 | 15.13 | 15.06 | 15.13 | 50,349 | +0.06(+0.40%) |
Sep 05, 2007 | 15.15 | 15.15 | 15.03 | 15.07 | 44,692 | -0.22(-1.42%) |
Sep 04, 2007 | 15.22 | 15.33 | 15.19 | 15.28 | 25,457 | +0.18(+1.17%) |
Aug 31, 2007 | 15.13 | 15.16 | 15.02 | 15.11 | 31,680 | +0.17(+1.15%) |
Aug 30, 2007 | 14.91 | 15.02 | 14.91 | 14.94 | 20,931 | -0.07(-0.49%) |
Aug 29, 2007 | 14.82 | 15.01 | 14.82 | 15.01 | 9,617 | +0.27(+1.82%) |
Aug 28, 2007 | 14.99 | 14.99 | 14.73 | 14.74 | 11,880 | -0.36(-2.41%) |
Aug 27, 2007 | 15.19 | 15.20 | 15.11 | 15.11 | 190,082 | -0.15(-1.00%) |
Aug 24, 2007 | 15.10 | 15.26 | 15.10 | 15.26 | 29,983 | +0.16(+1.08%) |
Aug 23, 2007 | 15.22 | 15.22 | 15.06 | 15.10 | 101,264 | -0.03(-0.22%) |
Aug 22, 2007 | 15.06 | 15.13 | 14.99 | 15.13 | 124,458 | +0.16(+1.05%) |
Aug 21, 2007 | 14.91 | 15.04 | 14.90 | 14.97 | 273,809 | -0.02(-0.17%) |
Aug 20, 2007 | 15.03 | 15.03 | 14.80 | 15.00 | 71,846 | +0.03(+0.21%) |
Aug 17, 2007 | 14.90 | 15.00 | 14.63 | 14.96 | 807,850 | +0.37(+2.56%) |
Aug 16, 2007 | 14.24 | 14.59 | 14.06 | 14.59 | 334,341 | +0.25(+1.71%) |
Aug 15, 2007 | 14.55 | 14.75 | 14.34 | 14.35 | 72,412 | -0.28(-1.95%) |
Aug 14, 2007 | 14.61 | 14.74 | 14.61 | 14.63 | 48,652 | -0.23(-1.53%) |
Aug 13, 2007 | 15.00 | 15.00 | 14.86 | 14.86 | 9,617 | +0.05(+0.37%) |
Aug 10, 2007 | 14.67 | 14.93 | 14.65 | 14.80 | 54,309 | -0.05(-0.31%) |
Aug 09, 2007 | 15.08 | 15.20 | 14.85 | 14.85 | 164,059 | -0.47(-3.06%) |
Aug 08, 2007 | 15.25 | 15.41 | 14.49 | 15.32 | 381,862 | +0.17(+1.14%) |
Aug 07, 2007 | 14.88 | 15.20 | 14.88 | 15.15 | 75,241 | +0.60(+4.10%) |
Aug 06, 2007 | 14.64 | 14.64 | 14.50 | 14.55 | 59,400 | -0.48(-3.21%) |
Aug 03, 2007 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 15.07 | 15.07 | 14.92 | 15.03 | 384,690 | +0.03(+0.19%) |