Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16.46 | 16.46 | 15.87 | 16.39 | 372,357 | +0.04(+0.24%) |
Oct 30, 2007 | 16.21 | 16.64 | 16.16 | 16.35 | 254,522 | +0.04(+0.24%) |
Oct 29, 2007 | 16.12 | 16.41 | 16.08 | 16.31 | 327,441 | +0.18(+1.14%) |
Oct 26, 2007 | 15.98 | 16.26 | 15.70 | 16.13 | 257,572 | +0.37(+2.33%) |
Oct 25, 2007 | 15.69 | 15.95 | 15.51 | 15.76 | 239,550 | +0.22(+1.42%) |
Oct 24, 2007 | 15.66 | 15.73 | 15.24 | 15.54 | 287,239 | -0.17(-1.08%) |
Oct 23, 2007 | 15.87 | 15.89 | 14.91 | 15.71 | 344,077 | -0.06(-0.39%) |
Oct 22, 2007 | 15.36 | 15.89 | 15.17 | 15.77 | 300,824 | +0.30(+1.93%) |
Oct 19, 2007 | 15.64 | 15.64 | 15.09 | 15.47 | 521,799 | -0.18(-1.15%) |
Oct 18, 2007 | 15.80 | 15.92 | 15.58 | 15.65 | 207,388 | -0.14(-0.89%) |
Oct 17, 2007 | 15.64 | 15.85 | 15.54 | 15.79 | 338,809 | +0.37(+2.41%) |
Oct 16, 2007 | 15.42 | 15.65 | 15.09 | 15.42 | 333,541 | -0.13(-0.83%) |
Oct 15, 2007 | 15.93 | 15.93 | 15.30 | 15.55 | 354,890 | -0.34(-2.11%) |
Oct 12, 2007 | 15.74 | 16.03 | 15.68 | 15.89 | 182,713 | +0.14(+0.89%) |
Oct 11, 2007 | 15.91 | 15.96 | 15.47 | 15.75 | 448,048 | -0.05(-0.30%) |
Oct 10, 2007 | 16.04 | 16.05 | 15.65 | 15.79 | 257,018 | -0.22(-1.35%) |
Oct 09, 2007 | 15.60 | 16.04 | 15.43 | 16.01 | 299,715 | +0.41(+2.61%) |
Oct 08, 2007 | 15.77 | 15.77 | 15.41 | 15.60 | 239,550 | -0.16(-1.03%) |
Oct 05, 2007 | 15.47 | 15.89 | 15.19 | 15.77 | 294,448 | +0.46(+2.99%) |
Oct 04, 2007 | 15.23 | 15.40 | 15.22 | 15.31 | 218,756 | +0.10(+0.69%) |
Oct 03, 2007 | 15.13 | 15.30 | 14.97 | 15.20 | 373,466 | +0.07(+0.48%) |
Oct 02, 2007 | 14.42 | 15.13 | 14.33 | 15.13 | 520,967 | +0.84(+5.91%) |
Oct 01, 2007 | 14.16 | 15.45 | 14.16 | 14.29 | 1,386,290 | +0.22(+1.56%) |
Sep 28, 2007 | 14.71 | 14.82 | 13.80 | 14.07 | 1,166,147 | -0.65(-4.41%) |
Sep 27, 2007 | 14.94 | 15.04 | 14.43 | 14.72 | 962,917 | -0.13(-0.85%) |
Sep 26, 2007 | 14.93 | 14.93 | 14.56 | 14.84 | 515,422 | -0.05(-0.34%) |
Sep 25, 2007 | 14.89 | 14.98 | 14.56 | 14.89 | 293,616 | -0.07(-0.46%) |
Sep 24, 2007 | 14.77 | 15.18 | 14.77 | 14.96 | 192,139 | +0.21(+1.44%) |
Sep 21, 2007 | 15.08 | 15.08 | 14.62 | 14.75 | 381,507 | -0.28(-1.87%) |
Sep 20, 2007 | 15.39 | 15.45 | 14.85 | 15.03 | 205,448 | -0.37(-2.39%) |
Sep 19, 2007 | 15.29 | 15.47 | 15.17 | 15.40 | 284,743 | +0.26(+1.69%) |
Sep 18, 2007 | 14.44 | 15.14 | 14.50 | 15.14 | 315,242 | +0.70(+4.85%) |
Sep 17, 2007 | 14.43 | 14.60 | 14.43 | 14.44 | 415,887 | -0.06(-0.42%) |
Sep 14, 2007 | 14.48 | 14.60 | 14.38 | 14.50 | 165,800 | -0.15(-1.03%) |
Sep 13, 2007 | 14.79 | 14.96 | 14.64 | 14.65 | 217,924 | -0.04(-0.27%) |
Sep 12, 2007 | 14.46 | 14.85 | 14.40 | 14.69 | 252,304 | +0.24(+1.65%) |
Sep 11, 2007 | 14.19 | 14.47 | 14.12 | 14.46 | 158,591 | +0.32(+2.27%) |
Sep 10, 2007 | 14.25 | 14.43 | 14.01 | 14.13 | 467,734 | -0.05(-0.38%) |
Sep 07, 2007 | 14.13 | 14.28 | 14.07 | 14.19 | 269,494 | -0.12(-0.81%) |
Sep 06, 2007 | 14.29 | 14.39 | 14.01 | 14.30 | 184,931 | +0.03(+0.20%) |
Sep 05, 2007 | 14.17 | 14.43 | 14.15 | 14.28 | 279,198 | +0.07(+0.51%) |
Sep 04, 2007 | 14.10 | 14.33 | 14.04 | 14.20 | 289,457 | +0.12(+0.82%) |
Aug 31, 2007 | 14.28 | 14.32 | 14.00 | 14.09 | 530,949 | -0.05(-0.36%) |
Aug 30, 2007 | 13.94 | 14.29 | 13.94 | 14.14 | 688,154 | +0.08(+0.59%) |
Aug 29, 2007 | 14.03 | 14.19 | 13.96 | 14.06 | 266,999 | +0.15(+1.09%) |
Aug 28, 2007 | 13.86 | 14.14 | 13.80 | 13.90 | 325,778 | +0.07(+0.50%) |
Aug 27, 2007 | 13.91 | 14.03 | 13.77 | 13.84 | 225,410 | -0.01(-0.08%) |
Aug 24, 2007 | 13.94 | 13.98 | 13.69 | 13.85 | 239,273 | -0.02(-0.13%) |
Aug 23, 2007 | 14.12 | 14.23 | 13.68 | 13.86 | 281,139 | -0.15(-1.08%) |
Aug 22, 2007 | 13.92 | 14.23 | 13.85 | 14.02 | 320,510 | +0.18(+1.30%) |
Aug 21, 2007 | 13.58 | 14.06 | 13.58 | 13.84 | 365,426 | +0.24(+1.78%) |
Aug 20, 2007 | 14.03 | 14.32 | 13.48 | 13.59 | 550,079 | -0.41(-2.91%) |
Aug 17, 2007 | 14.43 | 14.43 | 13.35 | 14.00 | 820,406 | -0.34(-2.34%) |
Aug 16, 2007 | 13.46 | 14.41 | 13.46 | 14.34 | 676,786 | +0.78(+5.72%) |
Aug 15, 2007 | 13.68 | 14.28 | 13.50 | 13.56 | 478,270 | -0.12(-0.84%) |
Aug 14, 2007 | 13.68 | 13.98 | 13.36 | 13.68 | 456,921 | -0.04(-0.26%) |
Aug 13, 2007 | 15.11 | 15.11 | 13.68 | 13.71 | 1,125,113 | -1.43(-9.43%) |
Aug 10, 2007 | 15.57 | 15.75 | 14.98 | 15.14 | 1,736,466 | -0.53(-3.41%) |
Aug 09, 2007 | 14.79 | 15.86 | 14.59 | 15.67 | 1,168,088 | +0.49(+3.23%) |
Aug 08, 2007 | 14.59 | 16.17 | 14.24 | 15.18 | 1,292,576 | +0.69(+4.75%) |
Aug 07, 2007 | 14.07 | 14.66 | 13.96 | 14.50 | 667,914 | +0.40(+2.84%) |
Aug 06, 2007 | 13.57 | 14.43 | 13.17 | 14.10 | 890,275 | +0.66(+4.94%) |
Aug 03, 2007 | 13.45 | 13.53 | 13.36 | 13.43 | 560,892 | -0.09(-0.64%) |
Aug 02, 2007 | 13.60 | 13.66 | 13.42 | 13.52 | 453,039 | +0.06(+0.43%) |