Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16.58 | 17.05 | 16.58 | 16.70 | 487,435 | +0.12(+0.75%) |
Oct 30, 2007 | 16.69 | 17.08 | 16.54 | 16.57 | 544,592 | -0.18(-1.06%) |
Oct 29, 2007 | 16.55 | 16.89 | 16.55 | 16.75 | 423,534 | +0.25(+1.51%) |
Oct 26, 2007 | 16.35 | 16.50 | 16.24 | 16.50 | 617,766 | +0.35(+2.17%) |
Oct 25, 2007 | 16.09 | 16.33 | 16.05 | 16.15 | 690,266 | +0.09(+0.59%) |
Oct 24, 2007 | 15.90 | 16.11 | 15.84 | 16.06 | 400,604 | +0.07(+0.44%) |
Oct 23, 2007 | 16.17 | 16.25 | 15.90 | 15.98 | 396,220 | -0.04(-0.26%) |
Oct 22, 2007 | 15.86 | 16.17 | 15.75 | 16.03 | 482,208 | +0.03(+0.19%) |
Oct 19, 2007 | 16.25 | 16.41 | 15.97 | 16.00 | 406,336 | -0.34(-2.07%) |
Oct 18, 2007 | 16.22 | 16.46 | 16.21 | 16.33 | 388,633 | +0.05(+0.33%) |
Oct 17, 2007 | 16.42 | 16.46 | 16.11 | 16.28 | 456,918 | -0.02(-0.15%) |
Oct 16, 2007 | 16.49 | 16.66 | 16.30 | 16.30 | 254,255 | -0.20(-1.19%) |
Oct 15, 2007 | 16.79 | 16.83 | 16.37 | 16.50 | 356,261 | -0.33(-1.97%) |
Oct 12, 2007 | 16.76 | 16.90 | 16.63 | 16.83 | 417,127 | +0.05(+0.28%) |
Oct 11, 2007 | 16.82 | 17.10 | 16.61 | 16.78 | 951,603 | +0.02(+0.14%) |
Oct 10, 2007 | 16.83 | 16.96 | 16.68 | 16.76 | 501,935 | -0.05(-0.32%) |
Oct 09, 2007 | 16.85 | 16.89 | 16.62 | 16.81 | 489,627 | -0.05(-0.28%) |
Oct 08, 2007 | 16.78 | 16.89 | 16.64 | 16.86 | 409,877 | +0.01(+0.07%) |
Oct 05, 2007 | 16.45 | 17.03 | 16.36 | 16.85 | 595,679 | -0.02(-0.14%) |
Oct 04, 2007 | 16.84 | 16.93 | 16.74 | 16.87 | 648,621 | +0.04(+0.21%) |
Oct 03, 2007 | 16.68 | 16.85 | 16.52 | 16.84 | 475,970 | +0.08(+0.50%) |
Oct 02, 2007 | 16.88 | 16.90 | 16.73 | 16.76 | 364,185 | -0.06(-0.35%) |
Oct 01, 2007 | 16.54 | 16.84 | 16.51 | 16.81 | 301,464 | +0.33(+1.98%) |
Sep 28, 2007 | 16.91 | 16.96 | 16.49 | 16.49 | 293,540 | -0.42(-2.49%) |
Sep 27, 2007 | 16.81 | 16.91 | 16.61 | 16.91 | 679,138 | +0.16(+0.96%) |
Sep 26, 2007 | 16.60 | 16.87 | 16.58 | 16.75 | 571,400 | +0.27(+1.66%) |
Sep 25, 2007 | 16.47 | 16.49 | 16.27 | 16.48 | 906,754 | -0.09(-0.54%) |
Sep 24, 2007 | 16.60 | 16.90 | 16.55 | 16.57 | 387,621 | -0.06(-0.36%) |
Sep 21, 2007 | 16.58 | 16.73 | 16.39 | 16.62 | 635,470 | +0.06(+0.36%) |
Sep 20, 2007 | 16.61 | 16.70 | 16.47 | 16.57 | 465,179 | -0.04(-0.25%) |
Sep 19, 2007 | 16.64 | 16.84 | 16.55 | 16.61 | 497,551 | +0.12(+0.72%) |
Sep 18, 2007 | 16.31 | 16.55 | 16.13 | 16.49 | 627,882 | +0.18(+1.09%) |
Sep 17, 2007 | 16.51 | 16.58 | 16.29 | 16.31 | 741,690 | -0.23(-1.36%) |
Sep 14, 2007 | 16.32 | 16.60 | 16.13 | 16.54 | 604,446 | +0.22(+1.34%) |
Sep 13, 2007 | 16.26 | 16.43 | 16.16 | 16.32 | 509,185 | +0.17(+1.03%) |
Sep 12, 2007 | 16.01 | 16.29 | 15.95 | 16.15 | 322,371 | +0.09(+0.55%) |
Sep 11, 2007 | 15.90 | 16.16 | 15.92 | 16.06 | 347,156 | +0.17(+1.04%) |
Sep 10, 2007 | 15.84 | 15.95 | 15.75 | 15.90 | 626,702 | +0.12(+0.79%) |
Sep 07, 2007 | 15.71 | 15.94 | 15.65 | 15.77 | 415,609 | -0.17(-1.04%) |
Sep 06, 2007 | 15.75 | 16.01 | 15.73 | 15.94 | 665,144 | +0.16(+1.01%) |
Sep 05, 2007 | 15.81 | 15.84 | 15.60 | 15.78 | 1,117,510 | -0.10(-0.63%) |
Sep 04, 2007 | 15.68 | 15.96 | 15.66 | 15.88 | 695,830 | +0.11(+0.68%) |
Aug 31, 2007 | 15.96 | 15.97 | 15.62 | 15.77 | 614,057 | -0.01(-0.04%) |
Aug 30, 2007 | 15.84 | 16.20 | 15.62 | 15.78 | 1,436,509 | -0.07(-0.41%) |
Aug 29, 2007 | 15.74 | 15.87 | 15.65 | 15.84 | 1,181,074 | +0.17(+1.06%) |
Aug 28, 2007 | 15.89 | 15.97 | 15.63 | 15.68 | 496,540 | -0.27(-1.67%) |
Aug 27, 2007 | 16.14 | 16.22 | 15.84 | 15.94 | 1,167,417 | -0.22(-1.36%) |
Aug 24, 2007 | 16.16 | 16.27 | 15.98 | 16.16 | 852,801 | -0.02(-0.15%) |
Aug 23, 2007 | 16.14 | 16.41 | 16.06 | 16.19 | 1,385,422 | +0.04(+0.26%) |
Aug 22, 2007 | 15.95 | 16.31 | 15.95 | 16.14 | 1,135,045 | +0.20(+1.23%) |
Aug 21, 2007 | 15.78 | 15.98 | 15.69 | 15.95 | 1,549,980 | +0.17(+1.05%) |
Aug 20, 2007 | 15.89 | 16.07 | 15.12 | 15.78 | 1,144,992 | -0.10(-0.63%) |
Aug 17, 2007 | 15.73 | 16.39 | 15.48 | 15.88 | 2,185,113 | +0.15(+0.98%) |
Aug 16, 2007 | 15.87 | 16.04 | 15.45 | 15.73 | 2,445,776 | -0.30(-1.85%) |
Aug 15, 2007 | 16.07 | 16.54 | 15.98 | 16.03 | 1,351,027 | -0.05(-0.29%) |
Aug 14, 2007 | 16.58 | 16.62 | 16.07 | 16.07 | 461,133 | -0.52(-3.11%) |
Aug 13, 2007 | 17.00 | 17.28 | 16.49 | 16.59 | 1,183,434 | +0.10(+0.61%) |
Aug 10, 2007 | 16.28 | 16.80 | 15.88 | 16.49 | 1,472,422 | +0.00(+0.00%) |
Aug 09, 2007 | 16.83 | 16.83 | 16.04 | 16.49 | 1,867,800 | -0.05(-0.29%) |
Aug 08, 2007 | 16.13 | 16.72 | 16.07 | 16.54 | 1,968,962 | +0.11(+0.65%) |
Aug 07, 2007 | 16.13 | 16.45 | 15.87 | 16.43 | 1,379,858 | +0.19(+1.17%) |
Aug 06, 2007 | 15.72 | 16.24 | 15.60 | 16.24 | 894,446 | +0.49(+3.13%) |
Aug 03, 2007 | 15.93 | 16.20 | 15.68 | 15.75 | 1,248,010 | -0.45(-2.78%) |
Aug 02, 2007 | 16.32 | 16.49 | 16.07 | 16.20 | 772,714 | +0.00(+0.00%) |