Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 21.30 | 21.74 | 21.30 | 21.45 | 3,311 | +0.15(+0.69%) |
Oct 30, 2007 | 21.08 | 21.67 | 21.08 | 21.30 | 2,530 | +0.01(+0.04%) |
Oct 29, 2007 | 20.90 | 21.29 | 20.90 | 21.29 | 1,035 | +0.64(+3.12%) |
Oct 26, 2007 | 20.25 | 20.69 | 19.87 | 20.65 | 2,446 | +0.43(+2.15%) |
Oct 25, 2007 | 19.10 | 20.21 | 18.73 | 20.21 | 46,173 | +0.66(+3.38%) |
Oct 24, 2007 | 19.55 | 19.55 | 19.55 | 19.55 | 115 | +0.43(+2.23%) |
Oct 23, 2007 | 19.08 | 19.13 | 19.07 | 19.13 | 460 | -0.04(-0.23%) |
Oct 22, 2007 | 19.14 | 19.27 | 19.13 | 19.17 | 32,780 | +0.03(+0.18%) |
Oct 19, 2007 | 19.48 | 19.64 | 19.14 | 19.14 | 2,540 | -0.27(-1.39%) |
Oct 18, 2007 | 19.34 | 19.55 | 19.34 | 19.41 | 1,437 | +0.28(+1.46%) |
Oct 17, 2007 | 19.08 | 19.13 | 19.08 | 19.13 | 250 | -0.10(-0.50%) |
Oct 16, 2007 | 19.13 | 19.34 | 19.13 | 19.22 | 1,188 | +0.00(+0.00%) |
Oct 15, 2007 | 19.55 | 19.55 | 19.21 | 19.22 | 13,619 | -0.29(-1.47%) |
Oct 12, 2007 | 19.52 | 19.52 | 19.49 | 19.51 | 1,008 | +0.10(+0.49%) |
Oct 11, 2007 | 19.52 | 19.52 | 19.41 | 19.41 | 690 | +0.03(+0.13%) |
Oct 10, 2007 | 19.49 | 19.63 | 19.13 | 19.39 | 14,440 | +0.70(+3.77%) |
Oct 09, 2007 | 18.91 | 18.91 | 18.68 | 18.68 | 1,955 | +0.36(+1.94%) |
Oct 08, 2007 | 18.33 | 18.33 | 18.33 | 18.33 | 141 | -0.37(-1.95%) |
Oct 05, 2007 | 18.79 | 18.79 | 18.69 | 18.69 | 747 | -0.43(-2.23%) |
Oct 04, 2007 | 19.12 | 19.12 | 19.12 | 19.12 | 175 | +0.00(+0.00%) |
Oct 03, 2007 | 19.12 | 19.12 | 19.12 | 19.12 | 115 | +0.22(+1.15%) |
Oct 02, 2007 | 18.40 | 18.91 | 18.40 | 18.90 | 920 | +0.29(+1.54%) |
Oct 01, 2007 | 18.67 | 18.67 | 18.61 | 18.61 | 331 | -0.32(-1.70%) |
Sep 28, 2007 | 18.78 | 18.94 | 18.39 | 18.94 | 10,287 | -0.19(-1.00%) |
Sep 27, 2007 | 19.13 | 19.13 | 19.13 | 19.13 | 1,725 | +0.21(+1.10%) |
Sep 26, 2007 | 18.92 | 18.92 | 18.92 | 18.92 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 18.81 | 18.92 | 18.78 | 18.92 | 460 | -0.21(-1.09%) |
Sep 24, 2007 | 18.94 | 19.13 | 18.72 | 19.13 | 4,540 | +0.41(+2.18%) |
Sep 21, 2007 | 18.72 | 18.72 | 18.72 | 18.72 | 345 | -0.62(-3.19%) |
Sep 20, 2007 | 18.29 | 19.55 | 18.04 | 19.34 | 10,998 | +1.08(+5.90%) |
Sep 19, 2007 | 18.26 | 18.26 | 18.26 | 18.26 | 3,804 | +0.00(+0.00%) |
Sep 18, 2007 | 18.13 | 18.26 | 18.13 | 18.26 | 3,302 | +0.35(+1.94%) |
Sep 17, 2007 | 17.92 | 17.95 | 17.91 | 17.91 | 1,840 | -0.48(-2.60%) |
Sep 14, 2007 | 18.39 | 18.39 | 18.39 | 18.39 | 115 | +0.43(+2.42%) |
Sep 13, 2007 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | +0.00(+0.00%) |
Sep 12, 2007 | 18.00 | 18.00 | 17.95 | 17.95 | 3,654 | +0.13(+0.73%) |
Sep 11, 2007 | 17.82 | 17.86 | 17.82 | 17.82 | 470 | +0.00(+0.00%) |
Sep 10, 2007 | 17.81 | 17.83 | 17.81 | 17.82 | 805 | +0.00(+0.00%) |
Sep 07, 2007 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 17.82 | 17.82 | 17.82 | 17.82 | 7,476 | -0.30(-1.68%) |
Sep 05, 2007 | 18.69 | 18.69 | 18.13 | 18.13 | 741 | +0.30(+1.71%) |
Sep 04, 2007 | 17.82 | 17.82 | 17.82 | 17.82 | 920 | +0.00(+0.00%) |
Aug 31, 2007 | 17.82 | 17.82 | 17.82 | 17.82 | 1,150 | -0.15(-0.82%) |
Aug 30, 2007 | 17.82 | 17.97 | 17.82 | 17.97 | 1,035 | +0.15(+0.83%) |
Aug 29, 2007 | 17.82 | 17.86 | 17.82 | 17.82 | 2,231 | +0.00(+0.00%) |
Aug 28, 2007 | 17.86 | 17.86 | 17.82 | 17.82 | 575 | -0.10(-0.58%) |
Aug 27, 2007 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | +0.00(+0.00%) |
Aug 24, 2007 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 17.84 | 17.93 | 17.44 | 17.93 | 1,568 | -0.05(-0.29%) |
Aug 22, 2007 | 17.98 | 17.98 | 17.98 | 17.98 | 345 | +0.29(+1.62%) |
Aug 21, 2007 | 16.95 | 18.27 | 16.95 | 17.69 | 3,220 | +0.13(+0.75%) |
Aug 20, 2007 | 17.17 | 17.56 | 17.13 | 17.56 | 3,105 | +0.21(+1.20%) |
Aug 17, 2007 | 17.78 | 17.82 | 17.35 | 17.35 | 2,530 | +0.27(+1.58%) |
Aug 16, 2007 | 17.09 | 17.82 | 17.08 | 17.08 | 8,378 | -0.04(-0.25%) |
Aug 15, 2007 | 16.74 | 17.71 | 16.74 | 17.13 | 2,998 | -0.13(-0.76%) |
Aug 14, 2007 | 17.74 | 17.74 | 17.26 | 17.26 | 2,173 | +0.10(+0.61%) |
Aug 13, 2007 | 17.13 | 17.58 | 17.13 | 17.15 | 2,325 | -1.46(-7.85%) |
Aug 10, 2007 | 18.61 | 18.61 | 18.61 | 18.61 | 115 | +0.52(+2.88%) |
Aug 09, 2007 | 18.22 | 18.28 | 18.04 | 18.09 | 5,482 | -0.03(-0.19%) |
Aug 08, 2007 | 16.74 | 18.19 | 16.74 | 18.13 | 4,843 | +0.80(+4.62%) |
Aug 07, 2007 | 17.16 | 17.35 | 17.16 | 17.33 | 3,335 | -0.06(-0.35%) |
Aug 06, 2007 | 16.95 | 17.81 | 16.94 | 17.39 | 8,302 | -0.87(-4.76%) |
Aug 03, 2007 | 18.26 | 18.26 | 18.26 | 18.26 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 18.26 | 18.26 | 18.26 | 18.26 | 345 | +0.00(+0.00%) |