Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.44 | 13.69 | 13.29 | 13.69 | 74,218 | +0.25(+1.86%) |
Oct 30, 2007 | 13.55 | 13.92 | 13.44 | 13.44 | 29,492 | -0.10(-0.74%) |
Oct 29, 2007 | 13.21 | 13.55 | 13.10 | 13.54 | 291,848 | +0.39(+2.97%) |
Oct 26, 2007 | 13.75 | 13.75 | 13.12 | 13.15 | 194,525 | -0.62(-4.50%) |
Oct 25, 2007 | 14.00 | 14.07 | 13.69 | 13.77 | 54,471 | -0.23(-1.64%) |
Oct 24, 2007 | 13.98 | 14.06 | 13.95 | 14.00 | 44,632 | -0.08(-0.57%) |
Oct 23, 2007 | 14.13 | 14.14 | 14.05 | 14.08 | 23,023 | -0.04(-0.28%) |
Oct 22, 2007 | 14.05 | 14.15 | 14.05 | 14.12 | 51,500 | +0.02(+0.14%) |
Oct 19, 2007 | 14.23 | 14.62 | 14.10 | 14.10 | 80,721 | -0.24(-1.67%) |
Oct 18, 2007 | 14.32 | 14.63 | 14.21 | 14.34 | 83,012 | -0.16(-1.10%) |
Oct 17, 2007 | 14.31 | 15.03 | 14.31 | 14.50 | 56,512 | +0.16(+1.12%) |
Oct 16, 2007 | 14.50 | 14.50 | 14.30 | 14.34 | 46,449 | -0.12(-0.83%) |
Oct 15, 2007 | 14.46 | 14.58 | 14.37 | 14.46 | 57,935 | +0.00(+0.00%) |
Oct 12, 2007 | 14.46 | 14.59 | 14.43 | 14.46 | 42,806 | +0.01(+0.07%) |
Oct 11, 2007 | 14.67 | 14.83 | 14.45 | 14.45 | 161,234 | -0.21(-1.43%) |
Oct 10, 2007 | 14.85 | 14.94 | 14.60 | 14.66 | 114,245 | -0.19(-1.28%) |
Oct 09, 2007 | 14.96 | 14.99 | 14.85 | 14.85 | 41,114 | +0.00(+0.00%) |
Oct 08, 2007 | 14.82 | 14.93 | 14.82 | 14.85 | 24,923 | -0.10(-0.67%) |
Oct 05, 2007 | 15.09 | 15.10 | 14.92 | 14.95 | 67,669 | -0.04(-0.27%) |
Oct 04, 2007 | 15.08 | 15.15 | 14.99 | 14.99 | 19,069 | -0.06(-0.40%) |
Oct 03, 2007 | 15.09 | 15.16 | 14.99 | 15.05 | 135,353 | +0.00(+0.00%) |
Oct 02, 2007 | 15.15 | 15.15 | 15.03 | 15.05 | 86,884 | -0.15(-0.99%) |
Oct 01, 2007 | 15.25 | 15.31 | 15.16 | 15.20 | 70,959 | -0.05(-0.33%) |
Sep 28, 2007 | 15.30 | 15.39 | 15.24 | 15.25 | 15,640 | -0.05(-0.33%) |
Sep 27, 2007 | 15.57 | 15.58 | 15.23 | 15.30 | 21,099 | -0.33(-2.11%) |
Sep 26, 2007 | 15.65 | 15.66 | 15.43 | 15.63 | 13,907 | +0.03(+0.19%) |
Sep 25, 2007 | 15.56 | 15.67 | 15.37 | 15.60 | 60,921 | -0.03(-0.19%) |
Sep 24, 2007 | 15.61 | 15.67 | 15.52 | 15.63 | 14,784 | +0.06(+0.39%) |
Sep 21, 2007 | 15.50 | 15.70 | 15.45 | 15.57 | 31,176 | +0.17(+1.10%) |
Sep 20, 2007 | 15.75 | 15.83 | 15.35 | 15.40 | 26,592 | -0.44(-2.78%) |
Sep 19, 2007 | 15.64 | 16.00 | 15.64 | 15.84 | 19,986 | +0.21(+1.34%) |
Sep 18, 2007 | 15.28 | 15.66 | 15.15 | 15.63 | 367,583 | +0.36(+2.36%) |
Sep 17, 2007 | 15.22 | 15.30 | 15.11 | 15.27 | 21,653 | -0.03(-0.20%) |
Sep 14, 2007 | 15.29 | 15.30 | 15.17 | 15.30 | 19,893 | +0.00(+0.00%) |
Sep 13, 2007 | 15.36 | 15.38 | 15.15 | 15.30 | 9,768 | -0.01(-0.07%) |
Sep 12, 2007 | 15.26 | 15.46 | 15.14 | 15.31 | 29,750 | -0.18(-1.16%) |
Sep 11, 2007 | 15.48 | 15.68 | 15.29 | 15.49 | 36,343 | +0.03(+0.19%) |
Sep 10, 2007 | 15.73 | 15.74 | 15.46 | 15.46 | 40,974 | -0.11(-0.71%) |
Sep 07, 2007 | 15.82 | 15.82 | 15.37 | 15.57 | 45,067 | -0.21(-1.33%) |
Sep 06, 2007 | 15.68 | 15.80 | 15.68 | 15.78 | 9,292 | +0.07(+0.45%) |
Sep 05, 2007 | 15.83 | 16.32 | 15.71 | 15.71 | 31,778 | -0.26(-1.63%) |
Sep 04, 2007 | 15.97 | 16.30 | 15.90 | 15.97 | 24,694 | -0.07(-0.44%) |
Aug 31, 2007 | 15.88 | 16.15 | 15.88 | 16.04 | 23,767 | +0.27(+1.71%) |
Aug 30, 2007 | 15.75 | 16.10 | 15.68 | 15.77 | 47,457 | -0.12(-0.76%) |
Aug 29, 2007 | 15.79 | 16.02 | 15.66 | 15.89 | 95,308 | +0.12(+0.76%) |
Aug 28, 2007 | 15.80 | 15.85 | 15.73 | 15.77 | 17,867 | -0.09(-0.57%) |
Aug 27, 2007 | 15.90 | 15.95 | 15.78 | 15.86 | 13,699 | +0.01(+0.06%) |
Aug 24, 2007 | 15.76 | 15.98 | 15.75 | 15.85 | 25,684 | +0.10(+0.63%) |
Aug 23, 2007 | 15.74 | 15.79 | 15.63 | 15.75 | 42,320 | +0.02(+0.13%) |
Aug 22, 2007 | 15.77 | 15.89 | 15.62 | 15.73 | 26,445 | +0.03(+0.19%) |
Aug 21, 2007 | 15.77 | 15.98 | 15.60 | 15.70 | 37,110 | -0.16(-1.01%) |
Aug 20, 2007 | 15.76 | 16.09 | 15.69 | 15.86 | 18,973 | +0.02(+0.13%) |
Aug 17, 2007 | 16.07 | 16.55 | 15.76 | 15.84 | 66,749 | +0.01(+0.06%) |
Aug 16, 2007 | 16.05 | 16.08 | 15.56 | 15.83 | 32,165 | -0.13(-0.81%) |
Aug 15, 2007 | 16.06 | 16.25 | 15.87 | 15.96 | 37,306 | -0.13(-0.81%) |
Aug 14, 2007 | 16.79 | 16.79 | 16.09 | 16.09 | 26,900 | -0.78(-4.62%) |
Aug 13, 2007 | 16.59 | 17.07 | 16.59 | 16.87 | 24,938 | +0.42(+2.55%) |
Aug 10, 2007 | 16.12 | 17.00 | 16.12 | 16.45 | 79,086 | +0.09(+0.55%) |
Aug 09, 2007 | 17.31 | 17.36 | 16.12 | 16.36 | 139,419 | -0.98(-5.65%) |
Aug 08, 2007 | 16.64 | 17.34 | 16.61 | 17.34 | 134,755 | +0.59(+3.52%) |
Aug 07, 2007 | 17.29 | 17.29 | 16.58 | 16.75 | 53,295 | -0.55(-3.18%) |
Aug 06, 2007 | 17.54 | 17.83 | 17.02 | 17.30 | 37,631 | -0.23(-1.31%) |
Aug 03, 2007 | 17.59 | 17.90 | 17.40 | 17.53 | 21,429 | -0.07(-0.40%) |
Aug 02, 2007 | 17.95 | 18.01 | 17.41 | 17.60 | 49,663 | -0.34(-1.90%) |