Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16.26 | 16.64 | 15.98 | 16.64 | 593,234 | +0.41(+2.54%) |
Oct 30, 2007 | 16.26 | 16.45 | 16.05 | 16.23 | 574,169 | -0.12(-0.71%) |
Oct 29, 2007 | 16.50 | 16.50 | 16.03 | 16.35 | 704,538 | -0.09(-0.52%) |
Oct 26, 2007 | 16.30 | 16.51 | 16.07 | 16.43 | 902,928 | +0.29(+1.83%) |
Oct 25, 2007 | 16.13 | 16.30 | 15.96 | 16.14 | 325,796 | +0.04(+0.24%) |
Oct 24, 2007 | 16.29 | 16.46 | 15.53 | 16.10 | 583,573 | -0.25(-1.52%) |
Oct 23, 2007 | 16.43 | 16.50 | 16.11 | 16.35 | 518,130 | +0.04(+0.24%) |
Oct 22, 2007 | 15.51 | 16.40 | 15.45 | 16.31 | 738,935 | +0.57(+3.65%) |
Oct 19, 2007 | 16.04 | 16.05 | 15.72 | 15.73 | 539,128 | -0.33(-2.08%) |
Oct 18, 2007 | 15.96 | 16.28 | 15.80 | 16.07 | 393,557 | +0.05(+0.29%) |
Oct 17, 2007 | 16.24 | 16.28 | 15.71 | 16.02 | 549,048 | -0.04(-0.24%) |
Oct 16, 2007 | 16.36 | 16.36 | 15.93 | 16.06 | 522,124 | -0.27(-1.66%) |
Oct 15, 2007 | 16.64 | 16.70 | 16.05 | 16.33 | 1,250,881 | -0.48(-2.86%) |
Oct 12, 2007 | 17.47 | 17.70 | 16.21 | 16.81 | 2,248,882 | -2.17(-11.45%) |
Oct 11, 2007 | 19.20 | 19.44 | 18.76 | 18.99 | 572,365 | -0.26(-1.37%) |
Oct 10, 2007 | 19.46 | 19.49 | 19.15 | 19.25 | 466,729 | -0.22(-1.12%) |
Oct 09, 2007 | 19.47 | 19.52 | 19.35 | 19.47 | 578,677 | +0.02(+0.12%) |
Oct 08, 2007 | 19.08 | 19.48 | 18.99 | 19.45 | 439,032 | +0.26(+1.33%) |
Oct 05, 2007 | 18.67 | 19.76 | 18.57 | 19.19 | 679,547 | +0.68(+3.69%) |
Oct 04, 2007 | 18.15 | 18.63 | 18.14 | 18.51 | 335,457 | +0.37(+2.05%) |
Oct 03, 2007 | 18.08 | 18.41 | 17.85 | 18.13 | 905,762 | -0.02(-0.09%) |
Oct 02, 2007 | 18.04 | 18.28 | 17.87 | 18.15 | 265,119 | +0.19(+1.08%) |
Oct 01, 2007 | 17.38 | 18.04 | 17.38 | 17.95 | 301,834 | +0.54(+3.07%) |
Sep 28, 2007 | 17.38 | 17.55 | 17.22 | 17.42 | 729,402 | -0.01(-0.04%) |
Sep 27, 2007 | 17.22 | 17.47 | 17.13 | 17.43 | 421,770 | +0.30(+1.77%) |
Sep 26, 2007 | 17.06 | 17.29 | 16.89 | 17.12 | 169,918 | +0.16(+0.96%) |
Sep 25, 2007 | 17.05 | 17.20 | 16.53 | 16.96 | 706,857 | -0.32(-1.84%) |
Sep 24, 2007 | 17.61 | 17.84 | 17.09 | 17.28 | 323,090 | -0.40(-2.28%) |
Sep 21, 2007 | 17.62 | 17.80 | 17.48 | 17.68 | 740,996 | +0.23(+1.29%) |
Sep 20, 2007 | 17.37 | 17.73 | 17.25 | 17.46 | 589,885 | +0.03(+0.18%) |
Sep 19, 2007 | 16.91 | 17.55 | 16.79 | 17.43 | 828,081 | +0.72(+4.32%) |
Sep 18, 2007 | 16.36 | 16.93 | 16.22 | 16.70 | 697,324 | +0.40(+2.48%) |
Sep 17, 2007 | 16.59 | 16.59 | 16.19 | 16.30 | 849,852 | -0.36(-2.19%) |
Sep 14, 2007 | 16.11 | 16.81 | 16.11 | 16.67 | 530,755 | +0.50(+3.07%) |
Sep 13, 2007 | 16.24 | 16.57 | 16.05 | 16.17 | 722,316 | -0.05(-0.34%) |
Sep 12, 2007 | 16.35 | 16.72 | 16.05 | 16.22 | 488,758 | -0.21(-1.28%) |
Sep 11, 2007 | 16.47 | 16.62 | 16.19 | 16.43 | 420,739 | +0.02(+0.10%) |
Sep 10, 2007 | 17.04 | 17.22 | 16.28 | 16.42 | 622,735 | -0.48(-2.85%) |
Sep 07, 2007 | 17.42 | 17.59 | 16.80 | 16.90 | 786,084 | -0.87(-4.89%) |
Sep 06, 2007 | 17.71 | 18.02 | 17.36 | 17.77 | 378,614 | +0.09(+0.48%) |
Sep 05, 2007 | 17.81 | 17.85 | 17.57 | 17.68 | 398,968 | -0.27(-1.51%) |
Sep 04, 2007 | 17.56 | 18.16 | 17.47 | 17.95 | 376,295 | +0.36(+2.03%) |
Aug 31, 2007 | 17.85 | 17.85 | 17.47 | 17.60 | 321,287 | -0.01(-0.04%) |
Aug 30, 2007 | 17.60 | 17.82 | 17.39 | 17.61 | 373,461 | -0.20(-1.13%) |
Aug 29, 2007 | 17.76 | 17.94 | 17.51 | 17.81 | 377,712 | +0.11(+0.61%) |
Aug 28, 2007 | 17.97 | 18.20 | 17.65 | 17.70 | 386,085 | -0.42(-2.31%) |
Aug 27, 2007 | 18.50 | 18.58 | 17.93 | 18.12 | 339,580 | -0.40(-2.18%) |
Aug 24, 2007 | 18.16 | 18.52 | 18.01 | 18.52 | 352,978 | +0.33(+1.84%) |
Aug 23, 2007 | 18.61 | 18.61 | 17.96 | 18.19 | 389,821 | -0.39(-2.09%) |
Aug 22, 2007 | 18.61 | 18.77 | 17.97 | 18.58 | 357,744 | +0.18(+0.97%) |
Aug 21, 2007 | 18.65 | 19.21 | 18.39 | 18.40 | 389,564 | -0.22(-1.17%) |
Aug 20, 2007 | 18.63 | 18.69 | 18.25 | 18.61 | 448,307 | +0.06(+0.33%) |
Aug 17, 2007 | 19.13 | 19.20 | 18.13 | 18.55 | 735,972 | +0.30(+1.66%) |
Aug 16, 2007 | 17.99 | 18.25 | 17.41 | 18.25 | 951,108 | +0.22(+1.21%) |
Aug 15, 2007 | 17.69 | 18.59 | 17.65 | 18.03 | 626,600 | +0.33(+1.84%) |
Aug 14, 2007 | 18.80 | 18.88 | 17.52 | 17.71 | 834,780 | -1.13(-5.98%) |
Aug 13, 2007 | 17.57 | 19.34 | 17.66 | 18.83 | 1,028,918 | +1.26(+7.16%) |
Aug 10, 2007 | 18.94 | 19.12 | 17.47 | 17.57 | 1,839,221 | -1.64(-8.52%) |
Aug 09, 2007 | 19.24 | 20.20 | 18.24 | 19.21 | 1,701,895 | -0.03(-0.16%) |
Aug 08, 2007 | 19.53 | 20.25 | 18.97 | 19.24 | 1,775,968 | -0.15(-0.76%) |
Aug 07, 2007 | 18.82 | 19.79 | 17.17 | 19.39 | 1,708,722 | +0.57(+3.01%) |
Aug 06, 2007 | 17.47 | 19.08 | 16.95 | 18.82 | 2,993,614 | +2.78(+17.32%) |
Aug 03, 2007 | 15.98 | 16.39 | 15.80 | 16.05 | 919,546 | -0.34(-2.08%) |
Aug 02, 2007 | 16.40 | 16.63 | 16.05 | 16.39 | 652,236 | +0.05(+0.29%) |