Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.35 | 15.99 | 15.18 | 15.76 | 253,661 | +0.50(+3.25%) |
Oct 30, 2007 | 15.60 | 15.63 | 15.22 | 15.26 | 140,475 | -0.44(-2.80%) |
Oct 29, 2007 | 16.00 | 16.00 | 15.37 | 15.70 | 149,791 | -0.13(-0.81%) |
Oct 26, 2007 | 15.34 | 16.25 | 14.63 | 15.83 | 683,950 | +0.56(+3.66%) |
Oct 25, 2007 | 15.30 | 15.49 | 15.17 | 15.27 | 255,977 | -0.20(-1.29%) |
Oct 24, 2007 | 15.37 | 15.50 | 14.96 | 15.47 | 196,379 | +0.00(+0.03%) |
Oct 23, 2007 | 15.47 | 15.83 | 15.12 | 15.46 | 266,117 | +0.07(+0.43%) |
Oct 22, 2007 | 14.74 | 15.68 | 14.74 | 15.40 | 247,904 | +0.42(+2.81%) |
Oct 19, 2007 | 15.49 | 15.53 | 14.82 | 14.98 | 255,154 | -0.51(-3.32%) |
Oct 18, 2007 | 16.05 | 16.11 | 15.32 | 15.49 | 342,857 | -0.59(-3.67%) |
Oct 17, 2007 | 16.47 | 16.47 | 16.02 | 16.08 | 155,331 | -0.18(-1.09%) |
Oct 16, 2007 | 16.40 | 16.52 | 16.09 | 16.26 | 286,132 | -0.09(-0.57%) |
Oct 15, 2007 | 16.86 | 16.98 | 16.07 | 16.35 | 301,992 | -0.55(-3.28%) |
Oct 12, 2007 | 17.19 | 17.19 | 16.60 | 16.90 | 288,058 | -0.16(-0.94%) |
Oct 11, 2007 | 17.35 | 17.50 | 16.74 | 17.06 | 193,922 | -0.23(-1.31%) |
Oct 10, 2007 | 17.04 | 17.50 | 17.04 | 17.29 | 235,279 | +0.18(+1.06%) |
Oct 09, 2007 | 17.16 | 17.31 | 16.87 | 17.11 | 126,697 | -0.03(-0.18%) |
Oct 08, 2007 | 17.07 | 17.28 | 16.88 | 17.14 | 130,387 | +0.01(+0.08%) |
Oct 05, 2007 | 16.83 | 17.14 | 16.66 | 17.13 | 280,535 | +0.44(+2.66%) |
Oct 04, 2007 | 17.15 | 17.64 | 16.62 | 16.68 | 172,606 | -0.36(-2.13%) |
Oct 03, 2007 | 17.22 | 17.33 | 16.89 | 17.05 | 111,437 | -0.24(-1.41%) |
Oct 02, 2007 | 17.23 | 17.36 | 17.14 | 17.29 | 205,591 | +0.15(+0.85%) |
Oct 01, 2007 | 16.95 | 17.37 | 16.91 | 17.14 | 234,230 | +0.16(+0.91%) |
Sep 28, 2007 | 17.51 | 17.58 | 16.85 | 16.99 | 239,700 | -0.45(-2.59%) |
Sep 27, 2007 | 17.29 | 17.62 | 17.23 | 17.44 | 160,851 | +0.26(+1.50%) |
Sep 26, 2007 | 17.02 | 17.36 | 16.85 | 17.18 | 184,380 | +0.32(+1.92%) |
Sep 25, 2007 | 16.85 | 17.06 | 16.48 | 16.86 | 201,276 | +0.06(+0.37%) |
Sep 24, 2007 | 16.85 | 17.29 | 16.71 | 16.80 | 205,056 | +0.09(+0.53%) |
Sep 21, 2007 | 16.71 | 17.15 | 16.50 | 16.71 | 319,286 | -0.11(-0.63%) |
Sep 20, 2007 | 17.17 | 17.26 | 16.71 | 16.82 | 226,041 | -0.46(-2.64%) |
Sep 19, 2007 | 16.93 | 17.86 | 16.89 | 17.27 | 406,601 | +0.50(+2.99%) |
Sep 18, 2007 | 15.91 | 17.15 | 15.69 | 16.77 | 318,686 | +0.91(+5.76%) |
Sep 17, 2007 | 16.07 | 16.15 | 15.74 | 15.86 | 117,663 | -0.23(-1.41%) |
Sep 14, 2007 | 15.70 | 16.10 | 15.69 | 16.08 | 85,433 | +0.16(+1.03%) |
Sep 13, 2007 | 16.22 | 16.22 | 15.78 | 15.92 | 104,081 | -0.19(-1.16%) |
Sep 12, 2007 | 16.10 | 16.48 | 15.97 | 16.11 | 227,785 | -0.09(-0.55%) |
Sep 11, 2007 | 15.88 | 16.40 | 15.67 | 16.19 | 240,219 | +0.37(+2.32%) |
Sep 10, 2007 | 15.87 | 16.18 | 15.69 | 15.83 | 155,945 | +0.00(+0.00%) |
Sep 07, 2007 | 15.78 | 16.15 | 15.51 | 15.83 | 206,516 | -0.17(-1.08%) |
Sep 06, 2007 | 16.11 | 16.40 | 15.82 | 16.00 | 103,052 | -0.03(-0.17%) |
Sep 05, 2007 | 16.59 | 16.89 | 16.00 | 16.03 | 191,098 | -0.70(-4.19%) |
Sep 04, 2007 | 16.29 | 16.86 | 16.29 | 16.73 | 221,372 | +0.40(+2.47%) |
Aug 31, 2007 | 16.05 | 16.50 | 15.80 | 16.32 | 200,319 | +0.59(+3.72%) |
Aug 30, 2007 | 15.96 | 16.31 | 15.60 | 15.74 | 206,674 | -0.20(-1.25%) |
Aug 29, 2007 | 15.50 | 15.96 | 15.32 | 15.94 | 187,536 | +0.59(+3.81%) |
Aug 28, 2007 | 15.56 | 15.65 | 15.07 | 15.35 | 355,150 | -0.32(-2.04%) |
Aug 27, 2007 | 15.96 | 16.19 | 15.56 | 15.67 | 229,145 | -0.31(-1.94%) |
Aug 24, 2007 | 16.11 | 16.20 | 15.92 | 15.98 | 213,540 | -0.06(-0.37%) |
Aug 23, 2007 | 16.62 | 16.70 | 15.95 | 16.04 | 195,639 | -0.33(-2.04%) |
Aug 22, 2007 | 16.58 | 16.64 | 15.84 | 16.38 | 341,212 | -0.01(-0.08%) |
Aug 21, 2007 | 16.04 | 16.68 | 15.86 | 16.39 | 216,962 | +0.27(+1.71%) |
Aug 20, 2007 | 16.09 | 16.34 | 15.72 | 16.11 | 175,418 | +0.16(+0.97%) |
Aug 17, 2007 | 16.18 | 16.58 | 15.54 | 15.96 | 606,547 | +0.53(+3.45%) |
Aug 16, 2007 | 15.24 | 16.10 | 14.92 | 15.43 | 550,208 | +0.08(+0.52%) |
Aug 15, 2007 | 14.90 | 16.15 | 14.90 | 15.35 | 719,556 | +0.37(+2.46%) |
Aug 14, 2007 | 15.55 | 15.92 | 14.64 | 14.98 | 698,089 | -0.58(-3.71%) |
Aug 13, 2007 | 17.35 | 17.40 | 15.48 | 15.56 | 811,852 | -1.42(-8.38%) |
Aug 10, 2007 | 18.32 | 18.86 | 16.72 | 16.98 | 948,846 | -1.79(-9.52%) |
Aug 09, 2007 | 16.08 | 18.96 | 16.03 | 18.77 | 1,022,315 | +1.70(+9.95%) |
Aug 08, 2007 | 15.85 | 17.09 | 15.60 | 17.07 | 1,008,003 | +1.35(+8.57%) |
Aug 07, 2007 | 14.80 | 15.74 | 14.80 | 15.72 | 675,924 | +0.77(+5.16%) |
Aug 06, 2007 | 14.74 | 15.21 | 14.12 | 14.95 | 826,746 | +0.28(+1.93%) |
Aug 03, 2007 | 14.66 | 16.03 | 14.54 | 14.66 | 707,486 | -1.07(-6.82%) |
Aug 02, 2007 | 15.75 | 15.85 | 15.37 | 15.74 | 419,942 | -0.01(-0.06%) |