Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.35 | 15.71 | 15.35 | 15.68 | 51,839 | +0.35(+2.31%) |
Oct 30, 2007 | 15.25 | 15.43 | 15.15 | 15.32 | 90,667 | -0.04(-0.25%) |
Oct 29, 2007 | 15.82 | 15.88 | 15.24 | 15.36 | 78,275 | -0.41(-2.58%) |
Oct 26, 2007 | 15.84 | 15.90 | 15.23 | 15.77 | 102,233 | +0.13(+0.80%) |
Oct 25, 2007 | 15.53 | 15.82 | 15.17 | 15.64 | 90,048 | +0.13(+0.84%) |
Oct 24, 2007 | 15.36 | 15.51 | 14.96 | 15.51 | 104,299 | +0.03(+0.22%) |
Oct 23, 2007 | 15.72 | 15.76 | 15.00 | 15.48 | 115,245 | -0.23(-1.48%) |
Oct 22, 2007 | 14.99 | 15.71 | 14.79 | 15.71 | 155,106 | +0.67(+4.44%) |
Oct 19, 2007 | 15.84 | 15.84 | 15.00 | 15.04 | 161,715 | -0.92(-5.73%) |
Oct 18, 2007 | 15.88 | 16.04 | 15.59 | 15.96 | 131,354 | -0.02(-0.12%) |
Oct 17, 2007 | 16.15 | 16.22 | 15.71 | 15.98 | 115,245 | -0.10(-0.63%) |
Oct 16, 2007 | 16.16 | 16.16 | 15.71 | 16.08 | 125,365 | -0.09(-0.54%) |
Oct 15, 2007 | 15.30 | 16.18 | 14.90 | 16.17 | 242,056 | +0.62(+4.02%) |
Oct 12, 2007 | 15.63 | 15.82 | 15.46 | 15.54 | 87,363 | -0.06(-0.40%) |
Oct 11, 2007 | 15.87 | 15.87 | 15.40 | 15.61 | 125,571 | -0.16(-1.04%) |
Oct 10, 2007 | 15.72 | 15.81 | 15.59 | 15.77 | 52,665 | +0.05(+0.31%) |
Oct 09, 2007 | 15.81 | 15.81 | 15.45 | 15.72 | 79,928 | -0.09(-0.55%) |
Oct 08, 2007 | 16.05 | 16.05 | 15.65 | 15.81 | 46,263 | -0.24(-1.48%) |
Oct 05, 2007 | 15.77 | 16.14 | 15.52 | 16.05 | 68,155 | +0.36(+2.31%) |
Oct 04, 2007 | 15.41 | 15.77 | 15.36 | 15.68 | 48,122 | +0.29(+1.90%) |
Oct 03, 2007 | 15.62 | 15.69 | 15.23 | 15.39 | 51,220 | -0.34(-2.18%) |
Oct 02, 2007 | 15.47 | 15.78 | 15.27 | 15.74 | 75,590 | +0.31(+1.98%) |
Oct 01, 2007 | 15.11 | 15.68 | 15.05 | 15.43 | 76,210 | +0.26(+1.69%) |
Sep 28, 2007 | 15.57 | 15.57 | 14.94 | 15.17 | 92,939 | -0.39(-2.52%) |
Sep 27, 2007 | 15.46 | 15.71 | 15.31 | 15.57 | 31,806 | +0.15(+0.97%) |
Sep 26, 2007 | 15.45 | 15.66 | 15.23 | 15.42 | 86,537 | -0.37(-2.33%) |
Sep 25, 2007 | 15.30 | 15.89 | 15.26 | 15.78 | 82,406 | +0.38(+2.48%) |
Sep 24, 2007 | 15.65 | 15.98 | 15.39 | 15.40 | 108,842 | -0.21(-1.36%) |
Sep 21, 2007 | 16.04 | 16.20 | 15.54 | 15.62 | 120,821 | -0.30(-1.92%) |
Sep 20, 2007 | 16.03 | 16.03 | 15.48 | 15.92 | 75,177 | -0.15(-0.96%) |
Sep 19, 2007 | 15.39 | 16.09 | 15.25 | 16.07 | 134,865 | +0.63(+4.11%) |
Sep 18, 2007 | 14.96 | 15.55 | 14.82 | 15.44 | 127,637 | +0.56(+3.74%) |
Sep 17, 2007 | 15.22 | 15.22 | 14.72 | 14.88 | 50,393 | -0.35(-2.32%) |
Sep 14, 2007 | 14.94 | 15.32 | 14.86 | 15.24 | 27,468 | +0.15(+1.03%) |
Sep 13, 2007 | 14.91 | 15.41 | 14.83 | 15.08 | 33,458 | +0.26(+1.73%) |
Sep 12, 2007 | 15.06 | 15.29 | 14.77 | 14.83 | 48,948 | -0.26(-1.73%) |
Sep 11, 2007 | 14.46 | 15.15 | 14.46 | 15.09 | 49,154 | +0.73(+5.06%) |
Sep 10, 2007 | 14.67 | 14.67 | 13.88 | 14.36 | 84,884 | -0.25(-1.72%) |
Sep 07, 2007 | 15.01 | 15.03 | 14.61 | 14.61 | 52,252 | -0.57(-3.76%) |
Sep 06, 2007 | 14.80 | 15.36 | 14.79 | 15.18 | 65,470 | +0.50(+3.43%) |
Sep 05, 2007 | 14.49 | 14.77 | 14.48 | 14.68 | 163,367 | +0.04(+0.30%) |
Sep 04, 2007 | 14.67 | 14.83 | 14.57 | 14.64 | 152,214 | -0.13(-0.89%) |
Aug 31, 2007 | 14.82 | 14.91 | 14.65 | 14.77 | 79,721 | +0.15(+0.99%) |
Aug 30, 2007 | 14.90 | 15.07 | 14.54 | 14.62 | 93,352 | -0.43(-2.83%) |
Aug 29, 2007 | 14.74 | 15.08 | 14.60 | 15.05 | 44,611 | +0.40(+2.74%) |
Aug 28, 2007 | 15.12 | 15.12 | 14.60 | 14.65 | 74,558 | -0.41(-2.70%) |
Aug 27, 2007 | 15.20 | 15.37 | 14.93 | 15.05 | 33,664 | -0.27(-1.77%) |
Aug 24, 2007 | 15.33 | 15.84 | 15.25 | 15.32 | 59,687 | +0.01(+0.06%) |
Aug 23, 2007 | 15.83 | 15.83 | 14.94 | 15.31 | 93,972 | -0.42(-2.68%) |
Aug 22, 2007 | 15.91 | 15.91 | 15.27 | 15.74 | 87,156 | -0.04(-0.25%) |
Aug 21, 2007 | 15.69 | 15.91 | 15.59 | 15.77 | 55,350 | -0.04(-0.25%) |
Aug 20, 2007 | 15.62 | 16.34 | 15.62 | 15.81 | 74,351 | +0.15(+0.99%) |
Aug 17, 2007 | 15.98 | 16.44 | 15.59 | 15.66 | 159,856 | +0.00(+0.00%) |
Aug 16, 2007 | 14.04 | 15.73 | 14.04 | 15.66 | 258,785 | +1.42(+10.00%) |
Aug 15, 2007 | 14.42 | 14.80 | 14.23 | 14.23 | 66,916 | -0.22(-1.54%) |
Aug 14, 2007 | 14.95 | 14.95 | 14.39 | 14.46 | 78,895 | -0.46(-3.11%) |
Aug 13, 2007 | 15.18 | 15.52 | 14.73 | 14.92 | 71,253 | -0.18(-1.22%) |
Aug 10, 2007 | 14.72 | 15.98 | 14.62 | 15.11 | 153,453 | +0.27(+1.79%) |
Aug 09, 2007 | 15.20 | 15.43 | 14.47 | 14.84 | 119,582 | -0.53(-3.46%) |
Aug 08, 2007 | 14.73 | 15.63 | 14.73 | 15.37 | 122,473 | +0.75(+5.13%) |
Aug 07, 2007 | 14.77 | 15.00 | 14.26 | 14.62 | 161,095 | -0.19(-1.31%) |
Aug 06, 2007 | 14.11 | 14.92 | 13.77 | 14.82 | 146,225 | +0.62(+4.33%) |
Aug 03, 2007 | 14.17 | 14.69 | 14.11 | 14.20 | 108,016 | -0.48(-3.30%) |
Aug 02, 2007 | 14.70 | 14.70 | 14.19 | 14.69 | 98,103 | -0.10(-0.66%) |