Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16.37 | 16.37 | 15.94 | 16.21 | 168,351 | -0.15(-0.93%) |
Oct 30, 2007 | 16.50 | 16.50 | 16.29 | 16.36 | 121,847 | -0.18(-1.08%) |
Oct 29, 2007 | 16.55 | 16.59 | 16.40 | 16.54 | 112,010 | -0.05(-0.32%) |
Oct 26, 2007 | 16.54 | 16.62 | 16.33 | 16.59 | 184,001 | +0.29(+1.76%) |
Oct 25, 2007 | 16.08 | 16.42 | 15.85 | 16.31 | 133,697 | +0.32(+2.01%) |
Oct 24, 2007 | 16.01 | 16.06 | 15.58 | 15.99 | 183,666 | -0.16(-1.00%) |
Oct 23, 2007 | 16.41 | 16.41 | 15.98 | 16.15 | 114,246 | -0.09(-0.55%) |
Oct 22, 2007 | 15.90 | 16.28 | 15.76 | 16.24 | 109,998 | +0.21(+1.28%) |
Oct 19, 2007 | 16.22 | 16.22 | 15.99 | 16.03 | 168,127 | -0.25(-1.54%) |
Oct 18, 2007 | 16.22 | 16.33 | 15.99 | 16.28 | 117,599 | +0.00(+0.00%) |
Oct 17, 2007 | 16.67 | 16.73 | 16.02 | 16.28 | 128,778 | -0.20(-1.19%) |
Oct 16, 2007 | 16.39 | 16.61 | 16.21 | 16.48 | 125,760 | +0.08(+0.49%) |
Oct 15, 2007 | 16.56 | 16.56 | 16.08 | 16.40 | 158,514 | -0.21(-1.29%) |
Oct 12, 2007 | 16.35 | 16.82 | 16.19 | 16.61 | 273,095 | +0.22(+1.36%) |
Oct 11, 2007 | 16.33 | 16.59 | 16.24 | 16.39 | 259,345 | +0.12(+0.71%) |
Oct 10, 2007 | 16.28 | 16.37 | 16.18 | 16.27 | 116,593 | -0.02(-0.11%) |
Oct 09, 2007 | 16.28 | 16.29 | 15.74 | 16.29 | 161,532 | +0.02(+0.11%) |
Oct 08, 2007 | 16.13 | 16.33 | 16.11 | 16.27 | 89,988 | +0.04(+0.28%) |
Oct 05, 2007 | 16.19 | 16.28 | 16.01 | 16.23 | 116,817 | +0.21(+1.34%) |
Oct 04, 2007 | 16.14 | 16.25 | 15.99 | 16.01 | 57,570 | -0.04(-0.22%) |
Oct 03, 2007 | 16.26 | 16.31 | 15.95 | 16.05 | 120,729 | -0.28(-1.70%) |
Oct 02, 2007 | 16.32 | 16.44 | 16.23 | 16.33 | 114,805 | +0.04(+0.27%) |
Oct 01, 2007 | 15.93 | 16.45 | 15.85 | 16.28 | 211,724 | +0.38(+2.42%) |
Sep 28, 2007 | 16.27 | 16.33 | 15.85 | 15.90 | 116,034 | -0.41(-2.52%) |
Sep 27, 2007 | 16.37 | 16.40 | 16.26 | 16.31 | 157,731 | -0.01(-0.05%) |
Sep 26, 2007 | 16.33 | 16.42 | 16.16 | 16.32 | 75,568 | +0.05(+0.33%) |
Sep 25, 2007 | 16.33 | 16.36 | 16.12 | 16.26 | 71,990 | -0.17(-1.03%) |
Sep 24, 2007 | 16.45 | 16.50 | 16.28 | 16.43 | 123,636 | +0.04(+0.27%) |
Sep 21, 2007 | 16.39 | 16.40 | 16.29 | 16.39 | 301,042 | +0.13(+0.83%) |
Sep 20, 2007 | 16.35 | 16.39 | 16.11 | 16.25 | 233,634 | -0.09(-0.55%) |
Sep 19, 2007 | 16.55 | 16.55 | 16.29 | 16.34 | 254,762 | +0.00(+0.00%) |
Sep 18, 2007 | 15.85 | 16.37 | 15.55 | 16.34 | 237,994 | +0.51(+3.22%) |
Sep 17, 2007 | 15.61 | 16.16 | 15.55 | 15.83 | 330,889 | +0.12(+0.74%) |
Sep 14, 2007 | 15.79 | 15.84 | 15.45 | 15.72 | 201,552 | -0.07(-0.45%) |
Sep 13, 2007 | 15.82 | 16.10 | 15.65 | 15.79 | 88,982 | +0.05(+0.34%) |
Sep 12, 2007 | 16.01 | 16.03 | 15.57 | 15.74 | 217,761 | -0.32(-2.01%) |
Sep 11, 2007 | 16.11 | 16.21 | 15.83 | 16.06 | 332,789 | -0.04(-0.22%) |
Sep 10, 2007 | 16.50 | 16.56 | 15.65 | 16.09 | 293,329 | -0.33(-2.02%) |
Sep 07, 2007 | 16.29 | 16.45 | 16.19 | 16.42 | 368,002 | +0.08(+0.49%) |
Sep 06, 2007 | 15.90 | 16.36 | 15.93 | 16.34 | 110,669 | +0.45(+2.81%) |
Sep 05, 2007 | 15.99 | 16.08 | 15.78 | 15.90 | 343,074 | -0.19(-1.17%) |
Sep 04, 2007 | 16.10 | 16.19 | 15.93 | 16.08 | 146,217 | -0.07(-0.44%) |
Aug 31, 2007 | 16.33 | 16.33 | 16.02 | 16.16 | 63,495 | +0.04(+0.22%) |
Aug 30, 2007 | 16.33 | 16.42 | 15.97 | 16.12 | 77,691 | -0.21(-1.31%) |
Aug 29, 2007 | 16.03 | 16.37 | 15.92 | 16.33 | 76,574 | +0.37(+2.30%) |
Aug 28, 2007 | 16.06 | 16.16 | 15.90 | 15.97 | 152,477 | -0.22(-1.38%) |
Aug 27, 2007 | 16.41 | 16.47 | 16.16 | 16.19 | 91,218 | -0.24(-1.47%) |
Aug 24, 2007 | 16.34 | 16.53 | 16.17 | 16.43 | 110,557 | +0.09(+0.55%) |
Aug 23, 2007 | 16.71 | 16.71 | 16.32 | 16.34 | 104,744 | -0.22(-1.35%) |
Aug 22, 2007 | 16.25 | 16.69 | 16.25 | 16.57 | 155,495 | +0.38(+2.38%) |
Aug 21, 2007 | 16.81 | 16.95 | 16.18 | 16.18 | 174,834 | -0.70(-4.13%) |
Aug 20, 2007 | 17.00 | 17.07 | 16.52 | 16.88 | 126,319 | -0.13(-0.74%) |
Aug 17, 2007 | 17.21 | 17.58 | 16.84 | 17.01 | 281,591 | +0.05(+0.32%) |
Aug 16, 2007 | 16.10 | 17.02 | 16.10 | 16.95 | 466,375 | +0.75(+4.64%) |
Aug 15, 2007 | 16.59 | 16.71 | 16.17 | 16.20 | 178,747 | -0.34(-2.06%) |
Aug 14, 2007 | 17.07 | 17.07 | 16.49 | 16.54 | 200,098 | -0.42(-2.48%) |
Aug 13, 2007 | 17.43 | 17.43 | 16.92 | 16.96 | 384,212 | -0.38(-2.17%) |
Aug 10, 2007 | 16.80 | 17.76 | 16.75 | 17.34 | 581,180 | +0.66(+3.97%) |
Aug 09, 2007 | 16.10 | 16.72 | 15.83 | 16.67 | 831,024 | +0.20(+1.19%) |
Aug 08, 2007 | 16.19 | 16.51 | 16.04 | 16.48 | 522,939 | +0.47(+2.91%) |
Aug 07, 2007 | 15.84 | 16.33 | 15.80 | 16.01 | 449,719 | +0.11(+0.68%) |
Aug 06, 2007 | 15.73 | 16.02 | 15.28 | 15.91 | 406,904 | +0.10(+0.62%) |
Aug 03, 2007 | 15.81 | 16.07 | 15.70 | 15.81 | 320,940 | -0.26(-1.62%) |
Aug 02, 2007 | 16.36 | 16.43 | 16.00 | 16.07 | 185,678 | -0.30(-1.86%) |