Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.46 | 18.11 | 17.21 | 18.11 | 235,943 | +0.77(+4.46%) |
Oct 30, 2007 | 17.82 | 17.83 | 17.30 | 17.34 | 131,847 | -0.61(-3.39%) |
Oct 29, 2007 | 18.21 | 18.35 | 17.72 | 17.94 | 184,485 | -0.22(-1.22%) |
Oct 26, 2007 | 17.56 | 18.19 | 17.13 | 18.17 | 229,533 | +0.89(+5.14%) |
Oct 25, 2007 | 17.70 | 17.79 | 16.96 | 17.28 | 233,784 | -0.26(-1.49%) |
Oct 24, 2007 | 18.01 | 18.13 | 17.21 | 17.54 | 237,577 | -0.65(-3.56%) |
Oct 23, 2007 | 17.76 | 18.27 | 17.68 | 18.19 | 230,583 | +0.69(+3.92%) |
Oct 22, 2007 | 17.08 | 17.78 | 16.81 | 17.50 | 187,614 | +0.14(+0.78%) |
Oct 19, 2007 | 18.22 | 18.22 | 17.31 | 17.37 | 250,880 | -0.86(-4.72%) |
Oct 18, 2007 | 18.18 | 18.54 | 17.94 | 18.22 | 288,161 | +0.07(+0.37%) |
Oct 17, 2007 | 17.78 | 18.17 | 17.66 | 18.16 | 254,751 | +0.56(+3.18%) |
Oct 16, 2007 | 17.42 | 17.92 | 17.38 | 17.60 | 240,471 | +0.06(+0.33%) |
Oct 15, 2007 | 17.78 | 18.06 | 17.20 | 17.54 | 151,430 | -0.25(-1.41%) |
Oct 12, 2007 | 17.62 | 18.19 | 17.58 | 17.79 | 162,992 | +0.15(+0.88%) |
Oct 11, 2007 | 18.50 | 18.59 | 17.30 | 17.64 | 234,089 | -0.71(-3.89%) |
Oct 10, 2007 | 18.67 | 18.67 | 17.94 | 18.35 | 318,633 | -0.38(-2.01%) |
Oct 09, 2007 | 17.58 | 18.99 | 17.39 | 18.73 | 836,416 | +1.24(+7.07%) |
Oct 08, 2007 | 17.53 | 17.77 | 16.97 | 17.49 | 178,941 | -0.14(-0.77%) |
Oct 05, 2007 | 17.02 | 17.94 | 16.89 | 17.63 | 306,999 | +0.72(+4.29%) |
Oct 04, 2007 | 16.67 | 17.19 | 16.63 | 16.90 | 166,583 | +0.29(+1.74%) |
Oct 03, 2007 | 17.16 | 17.25 | 16.40 | 16.61 | 233,381 | -0.54(-3.15%) |
Oct 02, 2007 | 16.79 | 17.23 | 16.71 | 17.15 | 186,288 | +0.42(+2.54%) |
Oct 01, 2007 | 17.09 | 17.38 | 16.69 | 16.73 | 387,626 | -0.39(-2.26%) |
Sep 28, 2007 | 16.83 | 17.11 | 16.01 | 17.11 | 480,537 | +0.19(+1.14%) |
Sep 27, 2007 | 15.96 | 16.95 | 15.75 | 16.92 | 528,852 | +1.00(+6.31%) |
Sep 26, 2007 | 15.45 | 15.95 | 15.40 | 15.92 | 177,388 | +0.57(+3.71%) |
Sep 25, 2007 | 15.37 | 15.44 | 14.97 | 15.35 | 164,752 | -0.17(-1.12%) |
Sep 24, 2007 | 15.46 | 15.89 | 15.43 | 15.52 | 80,201 | +0.00(+0.00%) |
Sep 21, 2007 | 15.77 | 15.92 | 15.48 | 15.52 | 175,242 | -0.11(-0.68%) |
Sep 20, 2007 | 15.69 | 15.94 | 15.59 | 15.63 | 106,184 | -0.12(-0.74%) |
Sep 19, 2007 | 15.84 | 15.94 | 15.54 | 15.74 | 182,822 | -0.10(-0.61%) |
Sep 18, 2007 | 14.66 | 15.84 | 14.53 | 15.84 | 346,834 | +1.23(+8.39%) |
Sep 17, 2007 | 14.51 | 14.83 | 14.49 | 14.61 | 61,013 | -0.07(-0.46%) |
Sep 14, 2007 | 14.65 | 14.83 | 14.53 | 14.68 | 111,464 | -0.14(-0.98%) |
Sep 13, 2007 | 14.81 | 15.07 | 14.49 | 14.83 | 92,753 | +0.15(+1.05%) |
Sep 12, 2007 | 14.83 | 15.14 | 14.65 | 14.67 | 105,397 | -0.21(-1.43%) |
Sep 11, 2007 | 14.63 | 14.92 | 14.43 | 14.88 | 138,632 | +0.34(+2.32%) |
Sep 10, 2007 | 14.44 | 14.76 | 14.20 | 14.55 | 91,425 | +0.25(+1.76%) |
Sep 07, 2007 | 14.50 | 14.67 | 14.25 | 14.29 | 115,932 | -0.47(-3.21%) |
Sep 06, 2007 | 14.42 | 14.87 | 14.41 | 14.77 | 109,393 | +0.40(+2.76%) |
Sep 05, 2007 | 14.37 | 14.64 | 14.20 | 14.37 | 126,366 | -0.14(-1.00%) |
Sep 04, 2007 | 14.23 | 14.92 | 14.13 | 14.52 | 231,223 | +0.26(+1.83%) |
Aug 31, 2007 | 14.86 | 14.87 | 14.25 | 14.26 | 245,603 | -0.34(-2.32%) |
Aug 30, 2007 | 14.29 | 15.16 | 14.21 | 14.59 | 258,294 | +0.11(+0.73%) |
Aug 29, 2007 | 14.04 | 14.55 | 13.96 | 14.49 | 177,438 | +0.58(+4.17%) |
Aug 28, 2007 | 14.36 | 14.49 | 13.89 | 13.91 | 156,409 | -0.52(-3.61%) |
Aug 27, 2007 | 14.64 | 14.70 | 14.28 | 14.43 | 112,695 | -0.30(-2.03%) |
Aug 24, 2007 | 14.43 | 14.77 | 14.34 | 14.73 | 142,225 | +0.30(+2.07%) |
Aug 23, 2007 | 15.13 | 15.22 | 14.34 | 14.43 | 234,555 | -0.63(-4.17%) |
Aug 22, 2007 | 15.27 | 15.39 | 14.85 | 15.06 | 167,343 | -0.05(-0.32%) |
Aug 21, 2007 | 15.64 | 15.80 | 15.07 | 15.11 | 201,145 | -0.64(-4.05%) |
Aug 20, 2007 | 15.76 | 15.93 | 15.45 | 15.74 | 106,072 | +0.05(+0.31%) |
Aug 17, 2007 | 15.94 | 16.24 | 14.87 | 15.69 | 302,226 | +0.23(+1.50%) |
Aug 16, 2007 | 14.34 | 15.46 | 14.13 | 15.46 | 404,518 | +1.15(+8.03%) |
Aug 15, 2007 | 14.50 | 14.89 | 14.25 | 14.31 | 352,184 | -0.22(-1.53%) |
Aug 14, 2007 | 14.99 | 15.15 | 14.49 | 14.54 | 361,509 | -0.53(-3.53%) |
Aug 13, 2007 | 15.96 | 16.05 | 14.99 | 15.07 | 630,358 | -1.20(-7.36%) |
Aug 10, 2007 | 16.90 | 18.22 | 16.14 | 16.26 | 837,819 | -1.15(-6.60%) |
Aug 09, 2007 | 15.96 | 18.64 | 15.55 | 17.41 | 1,284,422 | -0.40(-2.22%) |
Aug 08, 2007 | 16.42 | 18.35 | 16.29 | 17.81 | 1,193,947 | +1.39(+8.47%) |
Aug 07, 2007 | 15.19 | 16.47 | 15.19 | 16.42 | 546,180 | +1.20(+7.87%) |
Aug 06, 2007 | 14.42 | 15.68 | 14.25 | 15.22 | 512,847 | +0.92(+6.41%) |
Aug 03, 2007 | 14.47 | 15.72 | 14.28 | 14.30 | 221,369 | -1.11(-7.21%) |
Aug 02, 2007 | 14.55 | 15.42 | 14.30 | 15.41 | 318,005 | +0.89(+6.12%) |