Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.26 | 13.59 | 12.96 | 13.54 | 192,533 | +0.35(+2.69%) |
Oct 30, 2007 | 13.14 | 13.42 | 13.07 | 13.18 | 253,951 | -0.07(-0.56%) |
Oct 29, 2007 | 13.62 | 14.07 | 12.94 | 13.26 | 326,033 | -0.26(-1.95%) |
Oct 26, 2007 | 14.66 | 14.83 | 12.94 | 13.52 | 488,448 | -1.21(-8.18%) |
Oct 25, 2007 | 14.98 | 15.19 | 14.63 | 14.73 | 229,402 | -0.26(-1.76%) |
Oct 24, 2007 | 15.83 | 15.88 | 14.65 | 14.99 | 256,373 | -1.02(-6.39%) |
Oct 23, 2007 | 16.21 | 16.22 | 15.27 | 16.01 | 416,243 | +0.02(+0.10%) |
Oct 22, 2007 | 15.36 | 16.10 | 14.92 | 16.00 | 108,790 | +0.71(+4.64%) |
Oct 19, 2007 | 15.96 | 16.09 | 15.29 | 15.29 | 171,225 | -0.67(-4.19%) |
Oct 18, 2007 | 16.03 | 16.20 | 15.92 | 15.96 | 76,390 | -0.14(-0.87%) |
Oct 17, 2007 | 16.34 | 16.53 | 15.95 | 16.10 | 103,172 | -0.02(-0.15%) |
Oct 16, 2007 | 16.22 | 16.31 | 15.98 | 16.12 | 91,987 | -0.17(-1.06%) |
Oct 15, 2007 | 16.67 | 16.75 | 16.12 | 16.29 | 160,230 | -0.41(-2.47%) |
Oct 12, 2007 | 16.52 | 16.82 | 16.44 | 16.71 | 90,218 | +0.18(+1.10%) |
Oct 11, 2007 | 16.62 | 17.13 | 16.31 | 16.53 | 233,898 | -0.04(-0.25%) |
Oct 10, 2007 | 16.34 | 16.80 | 16.29 | 16.57 | 213,733 | +0.49(+3.03%) |
Oct 09, 2007 | 16.58 | 16.67 | 16.05 | 16.08 | 156,322 | -0.44(-2.65%) |
Oct 08, 2007 | 16.74 | 16.75 | 16.34 | 16.52 | 185,795 | -0.28(-1.67%) |
Oct 05, 2007 | 16.47 | 16.88 | 16.38 | 16.80 | 142,387 | +0.28(+1.70%) |
Oct 04, 2007 | 16.24 | 16.60 | 16.03 | 16.52 | 143,739 | +0.35(+2.14%) |
Oct 03, 2007 | 16.53 | 16.76 | 16.03 | 16.17 | 89,409 | -0.42(-2.54%) |
Oct 02, 2007 | 16.60 | 16.77 | 16.39 | 16.59 | 112,265 | +0.04(+0.25%) |
Oct 01, 2007 | 15.50 | 16.57 | 15.35 | 16.55 | 168,564 | +1.07(+6.93%) |
Sep 28, 2007 | 15.49 | 15.90 | 15.34 | 15.48 | 181,414 | +0.04(+0.27%) |
Sep 27, 2007 | 15.79 | 16.06 | 15.43 | 15.44 | 117,448 | -0.27(-1.73%) |
Sep 26, 2007 | 16.00 | 16.07 | 15.54 | 15.71 | 97,997 | -0.17(-1.04%) |
Sep 25, 2007 | 16.01 | 16.24 | 15.75 | 15.87 | 75,794 | -0.20(-1.23%) |
Sep 24, 2007 | 16.80 | 16.80 | 16.01 | 16.07 | 98,141 | -0.70(-4.18%) |
Sep 21, 2007 | 16.55 | 16.84 | 16.29 | 16.77 | 224,602 | +0.35(+2.16%) |
Sep 20, 2007 | 16.26 | 16.46 | 15.99 | 16.42 | 119,739 | +0.15(+0.91%) |
Sep 19, 2007 | 15.99 | 16.44 | 15.74 | 16.27 | 110,715 | +0.38(+2.39%) |
Sep 18, 2007 | 14.89 | 15.93 | 14.68 | 15.89 | 144,708 | +1.07(+7.24%) |
Sep 17, 2007 | 15.32 | 15.33 | 14.78 | 14.82 | 303,165 | -0.54(-3.55%) |
Sep 14, 2007 | 15.09 | 15.38 | 14.95 | 15.36 | 114,144 | +0.15(+0.98%) |
Sep 13, 2007 | 15.36 | 15.48 | 15.19 | 15.21 | 87,799 | -0.04(-0.27%) |
Sep 12, 2007 | 15.96 | 16.05 | 15.23 | 15.25 | 112,749 | -0.68(-4.25%) |
Sep 11, 2007 | 15.69 | 15.94 | 15.68 | 15.93 | 52,290 | +0.34(+2.17%) |
Sep 10, 2007 | 15.74 | 15.79 | 15.27 | 15.59 | 86,620 | -0.10(-0.63%) |
Sep 07, 2007 | 15.89 | 15.94 | 15.48 | 15.69 | 107,253 | -0.49(-3.01%) |
Sep 06, 2007 | 16.10 | 16.40 | 15.95 | 16.18 | 64,136 | +0.17(+1.08%) |
Sep 05, 2007 | 16.01 | 16.76 | 15.92 | 16.01 | 70,324 | -0.13(-0.82%) |
Sep 04, 2007 | 16.24 | 16.59 | 16.05 | 16.14 | 155,612 | -0.20(-1.21%) |
Aug 31, 2007 | 16.32 | 16.51 | 16.25 | 16.34 | 54,308 | +0.23(+1.44%) |
Aug 30, 2007 | 16.17 | 16.54 | 15.84 | 16.10 | 110,239 | -0.21(-1.32%) |
Aug 29, 2007 | 16.11 | 16.48 | 15.78 | 16.32 | 77,661 | +0.30(+1.85%) |
Aug 28, 2007 | 16.43 | 16.51 | 15.94 | 16.02 | 101,791 | -0.49(-2.95%) |
Aug 27, 2007 | 16.76 | 17.00 | 16.45 | 16.51 | 59,495 | -0.35(-2.06%) |
Aug 24, 2007 | 16.66 | 16.92 | 16.48 | 16.86 | 74,993 | +0.18(+1.09%) |
Aug 23, 2007 | 17.08 | 17.08 | 16.58 | 16.67 | 59,090 | -0.29(-1.70%) |
Aug 22, 2007 | 17.14 | 17.33 | 16.86 | 16.96 | 84,597 | +0.02(+0.10%) |
Aug 21, 2007 | 17.05 | 17.29 | 16.74 | 16.95 | 42,090 | -0.04(-0.24%) |
Aug 20, 2007 | 17.18 | 17.29 | 16.81 | 16.99 | 67,491 | -0.12(-0.72%) |
Aug 17, 2007 | 17.66 | 17.75 | 16.98 | 17.11 | 277,219 | +0.13(+0.78%) |
Aug 16, 2007 | 16.39 | 17.19 | 16.03 | 16.98 | 327,109 | +0.43(+2.59%) |
Aug 15, 2007 | 16.84 | 17.61 | 16.45 | 16.55 | 145,699 | -0.28(-1.67%) |
Aug 14, 2007 | 17.25 | 17.38 | 16.75 | 16.83 | 208,782 | -0.39(-2.25%) |
Aug 13, 2007 | 17.99 | 18.34 | 17.18 | 17.22 | 195,864 | -0.50(-2.80%) |
Aug 10, 2007 | 17.47 | 18.42 | 17.17 | 17.71 | 329,894 | -0.09(-0.51%) |
Aug 09, 2007 | 16.86 | 18.31 | 16.40 | 17.80 | 663,579 | +0.58(+3.35%) |
Aug 08, 2007 | 16.10 | 17.54 | 16.06 | 17.23 | 431,821 | +1.24(+7.74%) |
Aug 07, 2007 | 15.45 | 16.15 | 15.09 | 15.99 | 257,010 | +0.48(+3.09%) |
Aug 06, 2007 | 16.10 | 16.35 | 15.44 | 15.51 | 351,742 | -0.49(-3.04%) |
Aug 03, 2007 | 16.06 | 16.90 | 15.96 | 16.00 | 214,706 | -0.92(-5.42%) |
Aug 02, 2007 | 16.67 | 16.94 | 16.17 | 16.91 | 194,206 | +0.30(+1.79%) |