Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.59 | 15.23 | 14.44 | 14.53 | 52,630 | -0.02(-0.12%) |
Oct 30, 2007 | 15.08 | 15.11 | 14.47 | 14.55 | 54,079 | -0.60(-3.98%) |
Oct 29, 2007 | 15.27 | 15.43 | 14.91 | 15.16 | 47,295 | -0.06(-0.40%) |
Oct 26, 2007 | 14.84 | 15.29 | 14.72 | 15.22 | 30,225 | +0.65(+4.44%) |
Oct 25, 2007 | 14.88 | 15.02 | 14.57 | 14.57 | 35,180 | -0.23(-1.57%) |
Oct 24, 2007 | 14.74 | 15.07 | 14.66 | 14.80 | 53,345 | -0.09(-0.64%) |
Oct 23, 2007 | 15.05 | 15.12 | 14.34 | 14.90 | 54,079 | -0.09(-0.63%) |
Oct 22, 2007 | 14.99 | 15.41 | 14.38 | 14.99 | 81,896 | -0.14(-0.91%) |
Oct 19, 2007 | 15.90 | 15.90 | 15.09 | 15.13 | 84,070 | -0.72(-4.52%) |
Oct 18, 2007 | 16.03 | 16.03 | 15.52 | 15.84 | 39,537 | -0.16(-1.02%) |
Oct 17, 2007 | 16.21 | 16.21 | 15.58 | 16.01 | 55,411 | +0.05(+0.32%) |
Oct 16, 2007 | 15.99 | 16.03 | 15.92 | 15.96 | 27,169 | -0.07(-0.43%) |
Oct 15, 2007 | 16.18 | 16.18 | 15.91 | 16.03 | 37,958 | -0.19(-1.17%) |
Oct 12, 2007 | 15.68 | 16.37 | 15.68 | 16.22 | 23,983 | +0.53(+3.35%) |
Oct 11, 2007 | 16.25 | 16.54 | 15.60 | 15.69 | 58,872 | -0.39(-2.41%) |
Oct 10, 2007 | 16.18 | 16.18 | 15.96 | 16.08 | 24,426 | -0.09(-0.59%) |
Oct 09, 2007 | 16.05 | 16.29 | 15.79 | 16.17 | 37,261 | +0.22(+1.41%) |
Oct 08, 2007 | 15.83 | 15.98 | 15.65 | 15.95 | 31,060 | +0.05(+0.33%) |
Oct 05, 2007 | 15.99 | 15.99 | 15.71 | 15.90 | 47,458 | +0.09(+0.60%) |
Oct 04, 2007 | 15.53 | 15.99 | 15.53 | 15.80 | 29,214 | +0.30(+1.95%) |
Oct 03, 2007 | 15.80 | 16.27 | 15.48 | 15.50 | 48,060 | -0.42(-2.65%) |
Oct 02, 2007 | 15.97 | 16.37 | 15.90 | 15.92 | 55,447 | -0.07(-0.43%) |
Oct 01, 2007 | 15.56 | 16.34 | 15.56 | 15.99 | 48,104 | +0.41(+2.60%) |
Sep 28, 2007 | 16.16 | 16.30 | 15.46 | 15.59 | 49,304 | -0.56(-3.47%) |
Sep 27, 2007 | 16.22 | 16.22 | 15.87 | 16.15 | 14,538 | -0.02(-0.11%) |
Sep 26, 2007 | 16.38 | 16.42 | 16.02 | 16.16 | 30,455 | -0.16(-1.00%) |
Sep 25, 2007 | 16.50 | 16.70 | 16.28 | 16.33 | 15,602 | -0.30(-1.81%) |
Sep 24, 2007 | 16.56 | 17.03 | 16.50 | 16.63 | 24,896 | +0.03(+0.21%) |
Sep 21, 2007 | 17.02 | 17.08 | 16.47 | 16.59 | 84,414 | -0.24(-1.43%) |
Sep 20, 2007 | 17.22 | 17.22 | 16.48 | 16.84 | 50,456 | -0.40(-2.30%) |
Sep 19, 2007 | 16.32 | 17.23 | 16.15 | 17.23 | 69,272 | +1.06(+6.56%) |
Sep 18, 2007 | 15.60 | 16.18 | 15.41 | 16.17 | 85,395 | +0.68(+4.40%) |
Sep 17, 2007 | 15.50 | 15.62 | 15.36 | 15.49 | 19,346 | -0.09(-0.55%) |
Sep 14, 2007 | 15.78 | 15.86 | 15.43 | 15.58 | 87,985 | -0.36(-2.27%) |
Sep 13, 2007 | 15.56 | 16.22 | 15.46 | 15.94 | 45,176 | +0.28(+1.82%) |
Sep 12, 2007 | 16.34 | 16.34 | 15.61 | 15.66 | 60,940 | -0.69(-4.22%) |
Sep 11, 2007 | 16.47 | 16.54 | 16.25 | 16.34 | 37,261 | -0.17(-1.04%) |
Sep 10, 2007 | 16.84 | 17.03 | 15.97 | 16.52 | 37,382 | -0.25(-1.49%) |
Sep 07, 2007 | 17.47 | 17.47 | 16.67 | 16.77 | 39,123 | -0.92(-5.21%) |
Sep 06, 2007 | 16.86 | 17.79 | 16.67 | 17.69 | 48,859 | +0.84(+5.02%) |
Sep 05, 2007 | 17.36 | 17.42 | 16.72 | 16.84 | 34,775 | -0.59(-3.41%) |
Sep 04, 2007 | 16.97 | 17.57 | 16.72 | 17.44 | 25,624 | +0.41(+2.38%) |
Aug 31, 2007 | 17.43 | 18.54 | 16.86 | 17.03 | 22,406 | -0.18(-1.05%) |
Aug 30, 2007 | 17.26 | 17.92 | 17.11 | 17.22 | 19,121 | -0.47(-2.63%) |
Aug 29, 2007 | 16.94 | 17.68 | 16.82 | 17.68 | 28,638 | +0.84(+4.96%) |
Aug 28, 2007 | 17.43 | 17.66 | 16.81 | 16.84 | 36,120 | -0.73(-4.17%) |
Aug 27, 2007 | 17.81 | 18.00 | 17.43 | 17.58 | 29,737 | -0.33(-1.83%) |
Aug 24, 2007 | 17.97 | 18.17 | 17.59 | 17.91 | 31,238 | -0.09(-0.53%) |
Aug 23, 2007 | 19.22 | 19.22 | 17.72 | 18.00 | 40,709 | -1.09(-5.73%) |
Aug 22, 2007 | 19.36 | 19.37 | 19.00 | 19.09 | 34,913 | -0.04(-0.23%) |
Aug 21, 2007 | 19.24 | 19.38 | 18.91 | 19.14 | 29,862 | -0.06(-0.31%) |
Aug 20, 2007 | 18.97 | 19.28 | 18.72 | 19.20 | 32,153 | +0.27(+1.41%) |
Aug 17, 2007 | 19.91 | 20.06 | 18.82 | 18.93 | 121,283 | -0.03(-0.14%) |
Aug 16, 2007 | 16.56 | 19.22 | 16.56 | 18.96 | 122,465 | +2.34(+14.12%) |
Aug 15, 2007 | 16.81 | 17.74 | 16.61 | 16.61 | 42,658 | -0.22(-1.28%) |
Aug 14, 2007 | 17.30 | 17.44 | 16.83 | 16.83 | 27,994 | -0.57(-3.27%) |
Aug 13, 2007 | 18.11 | 18.79 | 17.29 | 17.40 | 56,893 | -0.92(-5.04%) |
Aug 10, 2007 | 17.21 | 18.97 | 17.06 | 18.32 | 78,411 | +1.04(+6.04%) |
Aug 09, 2007 | 16.88 | 17.76 | 16.88 | 17.28 | 148,063 | +0.40(+2.35%) |
Aug 08, 2007 | 16.02 | 17.13 | 16.02 | 16.88 | 151,690 | +0.99(+6.24%) |
Aug 07, 2007 | 16.05 | 16.17 | 15.32 | 15.89 | 91,144 | -0.29(-1.81%) |
Aug 06, 2007 | 15.63 | 16.29 | 15.09 | 16.18 | 110,683 | +0.66(+4.22%) |
Aug 03, 2007 | 15.47 | 16.05 | 15.30 | 15.53 | 82,073 | -0.52(-3.22%) |
Aug 02, 2007 | 15.84 | 16.11 | 15.63 | 16.04 | 71,182 | +0.26(+1.64%) |