Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.73 | 18.78 | 18.14 | 18.50 | 2,105,135 | -0.28(-1.50%) |
Oct 30, 2007 | 18.64 | 19.02 | 18.48 | 18.78 | 1,567,323 | -0.80(-4.08%) |
Oct 29, 2007 | 19.17 | 19.60 | 19.15 | 19.58 | 763,586 | +0.53(+2.76%) |
Oct 26, 2007 | 18.98 | 19.11 | 18.81 | 19.05 | 1,133,985 | +0.74(+4.05%) |
Oct 25, 2007 | 18.69 | 18.78 | 18.21 | 18.31 | 737,068 | -0.17(-0.91%) |
Oct 24, 2007 | 18.55 | 18.87 | 18.35 | 18.48 | 932,385 | -0.46(-2.43%) |
Oct 23, 2007 | 18.60 | 18.96 | 18.58 | 18.94 | 1,160,183 | +0.75(+4.13%) |
Oct 22, 2007 | 18.22 | 18.36 | 17.85 | 18.19 | 925,036 | +0.07(+0.36%) |
Oct 19, 2007 | 18.40 | 18.40 | 17.94 | 18.12 | 781,478 | -0.41(-2.23%) |
Oct 18, 2007 | 18.21 | 18.56 | 18.08 | 18.54 | 1,161,461 | -0.08(-0.40%) |
Oct 17, 2007 | 19.01 | 19.01 | 18.31 | 18.61 | 1,330,579 | +0.41(+2.27%) |
Oct 16, 2007 | 19.28 | 19.36 | 17.57 | 18.20 | 3,035,816 | -1.08(-5.60%) |
Oct 15, 2007 | 19.56 | 19.72 | 19.13 | 19.28 | 1,007,998 | -0.09(-0.48%) |
Oct 12, 2007 | 19.39 | 19.58 | 19.26 | 19.37 | 604,533 | -0.11(-0.58%) |
Oct 11, 2007 | 19.73 | 20.00 | 19.26 | 19.48 | 2,005,773 | +0.46(+2.42%) |
Oct 10, 2007 | 18.97 | 19.18 | 18.92 | 19.02 | 1,799,700 | +0.32(+1.71%) |
Oct 09, 2007 | 18.73 | 18.83 | 18.62 | 18.70 | 1,160,715 | +0.52(+2.84%) |
Oct 08, 2007 | 18.31 | 18.31 | 17.97 | 18.19 | 792,447 | -0.36(-1.92%) |
Oct 05, 2007 | 18.47 | 18.55 | 18.15 | 18.55 | 1,014,068 | +0.01(+0.05%) |
Oct 04, 2007 | 18.69 | 18.78 | 18.41 | 18.54 | 1,220,780 | +0.31(+1.70%) |
Oct 03, 2007 | 18.51 | 18.51 | 18.10 | 18.23 | 1,191,706 | +0.01(+0.05%) |
Oct 02, 2007 | 18.36 | 18.39 | 18.12 | 18.22 | 793,299 | -0.16(-0.87%) |
Oct 01, 2007 | 18.05 | 18.38 | 18.03 | 18.38 | 793,193 | +0.40(+2.25%) |
Sep 28, 2007 | 18.03 | 18.16 | 17.85 | 17.97 | 1,663,703 | +0.38(+2.13%) |
Sep 27, 2007 | 17.61 | 17.61 | 17.47 | 17.60 | 1,196,179 | +0.06(+0.32%) |
Sep 26, 2007 | 17.38 | 17.54 | 17.34 | 17.54 | 633,127 | +0.16(+0.92%) |
Sep 25, 2007 | 17.28 | 17.38 | 17.18 | 17.38 | 807,676 | +0.01(+0.05%) |
Sep 24, 2007 | 17.37 | 17.48 | 17.29 | 17.37 | 996,283 | +0.25(+1.48%) |
Sep 21, 2007 | 17.11 | 17.18 | 17.03 | 17.12 | 828,976 | +0.33(+1.96%) |
Sep 20, 2007 | 17.12 | 17.16 | 16.73 | 16.79 | 758,687 | +0.01(+0.06%) |
Sep 19, 2007 | 16.82 | 16.89 | 16.70 | 16.78 | 1,026,316 | +0.17(+1.02%) |
Sep 18, 2007 | 16.08 | 16.61 | 15.99 | 16.61 | 1,053,472 | +0.57(+3.57%) |
Sep 17, 2007 | 15.98 | 16.08 | 15.96 | 16.04 | 521,944 | +0.06(+0.35%) |
Sep 14, 2007 | 16.01 | 16.07 | 15.96 | 15.98 | 401,921 | -0.17(-1.05%) |
Sep 13, 2007 | 16.24 | 16.24 | 15.96 | 16.15 | 721,839 | +0.19(+1.18%) |
Sep 12, 2007 | 15.96 | 16.03 | 15.91 | 15.96 | 662,946 | +0.06(+0.35%) |
Sep 11, 2007 | 16.06 | 16.09 | 15.88 | 15.91 | 456,980 | -0.15(-0.94%) |
Sep 10, 2007 | 16.42 | 16.42 | 15.98 | 16.06 | 939,946 | +0.19(+1.18%) |
Sep 07, 2007 | 15.95 | 16.02 | 15.78 | 15.87 | 896,389 | -0.39(-2.37%) |
Sep 06, 2007 | 16.16 | 16.39 | 16.09 | 16.25 | 1,087,765 | +0.44(+2.79%) |
Sep 05, 2007 | 15.82 | 15.94 | 15.78 | 15.81 | 756,451 | -0.05(-0.30%) |
Sep 04, 2007 | 15.91 | 15.92 | 15.75 | 15.86 | 1,098,095 | -0.06(-0.35%) |
Aug 31, 2007 | 15.80 | 16.02 | 15.72 | 15.92 | 1,678,932 | +0.54(+3.48%) |
Aug 30, 2007 | 15.35 | 15.44 | 15.26 | 15.38 | 1,084,250 | -0.05(-0.30%) |
Aug 29, 2007 | 15.35 | 15.44 | 15.22 | 15.43 | 834,301 | +0.50(+3.33%) |
Aug 28, 2007 | 15.31 | 15.31 | 14.84 | 14.93 | 764,864 | -0.38(-2.51%) |
Aug 27, 2007 | 15.49 | 15.56 | 15.31 | 15.31 | 707,143 | -0.13(-0.85%) |
Aug 24, 2007 | 14.96 | 15.47 | 14.90 | 15.45 | 1,152,409 | +0.84(+5.72%) |
Aug 23, 2007 | 14.70 | 14.75 | 14.55 | 14.61 | 737,920 | -0.20(-1.33%) |
Aug 22, 2007 | 14.54 | 14.81 | 14.33 | 14.81 | 1,673,501 | +0.16(+1.09%) |
Aug 21, 2007 | 14.68 | 14.79 | 14.51 | 14.65 | 1,811,841 | -0.57(-3.76%) |
Aug 20, 2007 | 15.31 | 15.31 | 14.98 | 15.22 | 1,379,674 | -0.30(-1.94%) |
Aug 17, 2007 | 15.40 | 16.02 | 15.14 | 15.52 | 1,665,300 | +0.33(+2.16%) |
Aug 16, 2007 | 15.26 | 15.40 | 14.78 | 15.19 | 1,782,661 | -0.31(-2.00%) |
Aug 15, 2007 | 15.74 | 15.96 | 15.49 | 15.50 | 865,398 | -0.41(-2.60%) |
Aug 14, 2007 | 16.23 | 16.25 | 15.73 | 15.92 | 791,808 | -0.20(-1.22%) |
Aug 13, 2007 | 16.01 | 16.27 | 15.88 | 16.11 | 1,193,091 | +0.38(+2.39%) |
Aug 10, 2007 | 15.23 | 15.87 | 15.21 | 15.74 | 1,513,115 | +0.36(+2.32%) |
Aug 09, 2007 | 15.48 | 15.68 | 15.31 | 15.38 | 1,098,627 | -0.28(-1.80%) |
Aug 08, 2007 | 15.55 | 15.78 | 15.49 | 15.66 | 1,098,627 | +0.17(+1.09%) |
Aug 07, 2007 | 15.57 | 15.64 | 15.36 | 15.49 | 764,119 | +0.00(+0.00%) |
Aug 06, 2007 | 15.35 | 15.58 | 15.19 | 15.49 | 1,218,970 | +0.32(+2.10%) |
Aug 03, 2007 | 15.43 | 15.53 | 15.03 | 15.17 | 1,237,394 | -0.27(-1.76%) |
Aug 02, 2007 | 15.49 | 15.59 | 15.21 | 15.45 | 1,874,142 | -0.49(-3.06%) |