Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.43 | 16.00 | 14.70 | 14.70 | 8,800 | -0.79(-5.10%) |
Oct 30, 2007 | 15.10 | 15.55 | 15.10 | 15.49 | 2,500 | +0.41(+2.72%) |
Oct 29, 2007 | 15.07 | 15.78 | 14.95 | 15.08 | 3,700 | +0.01(+0.07%) |
Oct 26, 2007 | 15.60 | 15.60 | 14.90 | 15.07 | 4,900 | -0.31(-2.02%) |
Oct 25, 2007 | 15.60 | 15.60 | 15.36 | 15.38 | 2,400 | +0.02(+0.13%) |
Oct 24, 2007 | 15.49 | 15.49 | 15.35 | 15.36 | 1,100 | +0.01(+0.07%) |
Oct 23, 2007 | 14.91 | 15.35 | 14.80 | 15.35 | 3,000 | +0.35(+2.33%) |
Oct 22, 2007 | 16.00 | 16.00 | 14.70 | 15.00 | 11,300 | -0.65(-4.15%) |
Oct 19, 2007 | 16.10 | 16.22 | 15.65 | 15.65 | 2,600 | -0.45(-2.80%) |
Oct 18, 2007 | 16.25 | 16.35 | 16.01 | 16.10 | 2,200 | +0.00(+0.00%) |
Oct 17, 2007 | 16.07 | 16.34 | 15.30 | 16.10 | 4,700 | +0.11(+0.69%) |
Oct 16, 2007 | 16.40 | 16.40 | 15.62 | 15.99 | 18,600 | -0.26(-1.60%) |
Oct 15, 2007 | 15.66 | 16.99 | 15.66 | 16.25 | 13,100 | +0.59(+3.77%) |
Oct 12, 2007 | 15.10 | 15.78 | 15.09 | 15.66 | 10,100 | +0.58(+3.85%) |
Oct 11, 2007 | 14.35 | 15.79 | 14.35 | 15.08 | 8,600 | +0.80(+5.60%) |
Oct 10, 2007 | 14.30 | 14.50 | 14.08 | 14.28 | 7,300 | +0.08(+0.56%) |
Oct 09, 2007 | 14.25 | 14.46 | 14.10 | 14.20 | 2,700 | +0.14(+1.00%) |
Oct 08, 2007 | 14.05 | 14.36 | 14.00 | 14.06 | 9,400 | +0.17(+1.22%) |
Oct 05, 2007 | 13.85 | 14.00 | 13.85 | 13.89 | 2,000 | +0.04(+0.29%) |
Oct 04, 2007 | 13.77 | 14.00 | 13.75 | 13.85 | 1,300 | -0.11(-0.79%) |
Oct 03, 2007 | 13.95 | 14.00 | 13.63 | 13.96 | 1,900 | +0.06(+0.43%) |
Oct 02, 2007 | 13.70 | 14.00 | 13.25 | 13.90 | 7,700 | +0.09(+0.65%) |
Oct 01, 2007 | 14.20 | 14.20 | 13.74 | 13.81 | 8,200 | -0.02(-0.14%) |
Sep 28, 2007 | 13.49 | 13.94 | 13.35 | 13.83 | 6,700 | +0.39(+2.90%) |
Sep 27, 2007 | 13.49 | 13.49 | 13.15 | 13.44 | 10,600 | +0.08(+0.60%) |
Sep 26, 2007 | 13.40 | 13.50 | 13.15 | 13.36 | 8,800 | -0.09(-0.67%) |
Sep 25, 2007 | 13.75 | 13.94 | 13.30 | 13.45 | 4,200 | -0.20(-1.47%) |
Sep 24, 2007 | 13.50 | 13.94 | 13.30 | 13.65 | 6,700 | +0.00(+0.00%) |
Sep 21, 2007 | 14.50 | 14.50 | 13.65 | 13.65 | 9,600 | -0.65(-4.55%) |
Sep 20, 2007 | 13.70 | 14.30 | 13.56 | 14.30 | 6,500 | +0.55(+4.00%) |
Sep 19, 2007 | 13.49 | 13.75 | 13.40 | 13.75 | 2,700 | +0.15(+1.10%) |
Sep 18, 2007 | 13.39 | 13.70 | 13.25 | 13.60 | 8,800 | +0.20(+1.49%) |
Sep 17, 2007 | 13.38 | 13.67 | 13.24 | 13.40 | 4,500 | -0.65(-4.62%) |
Sep 14, 2007 | 13.85 | 14.05 | 13.50 | 14.05 | 1,100 | +0.15(+1.06%) |
Sep 13, 2007 | 14.02 | 14.44 | 13.81 | 13.90 | 2,700 | -0.20(-1.41%) |
Sep 12, 2007 | 14.55 | 14.61 | 14.10 | 14.10 | 1,500 | -0.30(-2.08%) |
Sep 11, 2007 | 14.78 | 14.78 | 14.05 | 14.40 | 2,800 | -0.10(-0.69%) |
Sep 10, 2007 | 14.88 | 15.20 | 14.36 | 14.50 | 6,000 | +0.10(+0.69%) |
Sep 07, 2007 | 14.20 | 14.45 | 13.51 | 14.40 | 6,300 | -0.09(-0.62%) |
Sep 06, 2007 | 14.05 | 14.50 | 13.56 | 14.49 | 6,700 | +0.71(+5.15%) |
Sep 05, 2007 | 13.81 | 14.00 | 13.55 | 13.78 | 6,800 | -0.15(-1.08%) |
Sep 04, 2007 | 13.55 | 14.00 | 13.55 | 13.93 | 3,900 | -0.12(-0.85%) |
Aug 31, 2007 | 14.10 | 14.20 | 13.45 | 14.05 | 2,100 | -0.15(-1.06%) |
Aug 30, 2007 | 14.25 | 14.25 | 13.50 | 14.20 | 4,500 | -0.10(-0.70%) |
Aug 29, 2007 | 14.25 | 15.00 | 14.25 | 14.30 | 2,100 | -0.12(-0.83%) |
Aug 28, 2007 | 14.71 | 14.95 | 14.42 | 14.42 | 3,800 | -0.46(-3.09%) |
Aug 27, 2007 | 14.80 | 15.50 | 14.40 | 14.88 | 19,700 | +0.44(+3.05%) |
Aug 24, 2007 | 13.20 | 14.65 | 13.20 | 14.44 | 12,600 | +1.20(+9.06%) |
Aug 23, 2007 | 13.25 | 13.25 | 12.70 | 13.24 | 18,200 | -0.23(-1.71%) |
Aug 22, 2007 | 13.38 | 13.59 | 13.30 | 13.47 | 17,400 | -0.12(-0.91%) |
Aug 21, 2007 | 13.96 | 14.21 | 13.20 | 13.59 | 14,400 | -0.39(-2.76%) |
Aug 20, 2007 | 14.00 | 14.00 | 13.20 | 13.98 | 13,500 | +0.03(+0.22%) |
Aug 17, 2007 | 16.41 | 16.41 | 13.00 | 13.95 | 24,100 | +0.94(+7.23%) |
Aug 16, 2007 | 15.00 | 15.00 | 13.01 | 13.01 | 13,000 | -1.64(-11.19%) |
Aug 15, 2007 | 13.95 | 15.98 | 13.60 | 14.65 | 13,300 | +0.60(+4.27%) |
Aug 14, 2007 | 14.79 | 14.79 | 13.60 | 14.05 | 9,500 | -0.65(-4.42%) |
Aug 13, 2007 | 14.50 | 15.50 | 14.50 | 14.70 | 18,000 | +0.25(+1.73%) |
Aug 10, 2007 | 15.79 | 15.80 | 14.01 | 14.45 | 17,900 | -1.10(-7.07%) |
Aug 09, 2007 | 15.55 | 15.75 | 15.10 | 15.55 | 7,500 | -0.88(-5.36%) |
Aug 08, 2007 | 16.05 | 17.27 | 15.95 | 16.43 | 12,200 | +0.83(+5.32%) |
Aug 07, 2007 | 15.40 | 19.95 | 14.62 | 15.60 | 21,100 | +0.20(+1.29%) |
Aug 06, 2007 | 16.13 | 16.13 | 15.15 | 15.40 | 19,100 | -0.90(-5.51%) |
Aug 03, 2007 | 16.75 | 17.40 | 15.90 | 16.30 | 10,900 | -1.10(-6.32%) |
Aug 02, 2007 | 17.85 | 18.90 | 17.16 | 17.40 | 13,000 | -0.48(-2.68%) |