Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.15 | 17.16 | 16.77 | 17.00 | 65,626 | -0.05(-0.31%) |
Oct 30, 2007 | 16.60 | 17.10 | 16.27 | 17.05 | 61,876 | +0.44(+2.66%) |
Oct 29, 2007 | 16.65 | 16.92 | 16.22 | 16.61 | 113,128 | +0.01(+0.06%) |
Oct 26, 2007 | 16.36 | 16.63 | 16.13 | 16.60 | 57,709 | +0.25(+1.56%) |
Oct 25, 2007 | 16.43 | 16.79 | 16.29 | 16.35 | 93,335 | -0.18(-1.10%) |
Oct 24, 2007 | 16.04 | 16.53 | 15.98 | 16.53 | 62,501 | +0.28(+1.74%) |
Oct 23, 2007 | 16.34 | 16.44 | 15.89 | 16.25 | 66,876 | -0.19(-1.17%) |
Oct 22, 2007 | 16.08 | 16.44 | 15.95 | 16.44 | 32,500 | +0.22(+1.36%) |
Oct 19, 2007 | 16.51 | 16.51 | 16.07 | 16.22 | 75,210 | -0.26(-1.60%) |
Oct 18, 2007 | 16.31 | 16.48 | 16.27 | 16.48 | 31,250 | +0.03(+0.17%) |
Oct 17, 2007 | 16.32 | 16.45 | 16.13 | 16.45 | 29,792 | +0.06(+0.35%) |
Oct 16, 2007 | 16.11 | 16.45 | 16.05 | 16.40 | 48,751 | +0.13(+0.83%) |
Oct 15, 2007 | 16.38 | 16.39 | 16.07 | 16.26 | 67,085 | -0.06(-0.35%) |
Oct 12, 2007 | 16.39 | 16.39 | 16.19 | 16.32 | 28,750 | -0.00(-0.03%) |
Oct 11, 2007 | 16.05 | 16.39 | 16.05 | 16.32 | 47,501 | +0.18(+1.13%) |
Oct 10, 2007 | 16.34 | 16.34 | 15.96 | 16.14 | 31,042 | -0.17(-1.03%) |
Oct 09, 2007 | 16.00 | 16.31 | 15.60 | 16.31 | 125,420 | +0.18(+1.13%) |
Oct 08, 2007 | 16.37 | 16.37 | 15.92 | 16.13 | 65,418 | -0.12(-0.74%) |
Oct 05, 2007 | 15.84 | 16.33 | 15.55 | 16.25 | 65,001 | +0.58(+3.68%) |
Oct 04, 2007 | 15.83 | 15.98 | 15.54 | 15.67 | 90,835 | +0.01(+0.06%) |
Oct 03, 2007 | 16.18 | 16.21 | 15.66 | 15.66 | 85,419 | -0.39(-2.45%) |
Oct 02, 2007 | 16.37 | 16.72 | 15.96 | 16.06 | 106,044 | -0.41(-2.48%) |
Oct 01, 2007 | 16.12 | 16.80 | 15.83 | 16.46 | 179,796 | +0.17(+1.06%) |
Sep 28, 2007 | 16.17 | 16.47 | 15.90 | 16.29 | 45,001 | +0.21(+1.33%) |
Sep 27, 2007 | 15.79 | 16.25 | 15.77 | 16.08 | 40,834 | +0.19(+1.22%) |
Sep 26, 2007 | 15.67 | 15.91 | 15.56 | 15.88 | 38,126 | +0.14(+0.88%) |
Sep 25, 2007 | 15.74 | 15.91 | 14.81 | 15.74 | 93,127 | +0.02(+0.15%) |
Sep 24, 2007 | 16.30 | 16.52 | 15.72 | 15.72 | 71,043 | -0.52(-3.19%) |
Sep 21, 2007 | 16.07 | 16.31 | 15.81 | 16.24 | 63,960 | +0.08(+0.48%) |
Sep 20, 2007 | 15.86 | 16.30 | 15.51 | 16.16 | 122,503 | +0.20(+1.26%) |
Sep 19, 2007 | 15.72 | 16.00 | 15.46 | 15.96 | 65,835 | +0.36(+2.31%) |
Sep 18, 2007 | 15.12 | 16.05 | 14.97 | 15.60 | 48,542 | +0.38(+2.52%) |
Sep 17, 2007 | 15.28 | 15.28 | 15.03 | 15.22 | 23,958 | +0.03(+0.22%) |
Sep 14, 2007 | 15.27 | 15.27 | 14.75 | 15.18 | 23,333 | +0.01(+0.06%) |
Sep 13, 2007 | 15.30 | 15.42 | 14.64 | 15.17 | 49,584 | -0.20(-1.31%) |
Sep 12, 2007 | 15.02 | 15.50 | 15.01 | 15.37 | 36,250 | +0.36(+2.37%) |
Sep 11, 2007 | 15.03 | 15.33 | 15.02 | 15.02 | 77,502 | -0.17(-1.14%) |
Sep 10, 2007 | 15.37 | 15.59 | 14.78 | 15.19 | 50,209 | -0.23(-1.49%) |
Sep 07, 2007 | 14.28 | 15.49 | 14.28 | 15.42 | 51,668 | +0.76(+5.17%) |
Sep 06, 2007 | 14.72 | 14.84 | 14.41 | 14.66 | 87,294 | -0.07(-0.50%) |
Sep 05, 2007 | 14.88 | 15.30 | 14.41 | 14.74 | 71,043 | -0.13(-0.86%) |
Sep 04, 2007 | 15.03 | 15.09 | 14.76 | 14.87 | 19,167 | -0.31(-2.02%) |
Aug 31, 2007 | 15.36 | 15.81 | 15.17 | 15.17 | 65,210 | -0.12(-0.78%) |
Aug 30, 2007 | 14.85 | 15.41 | 14.79 | 15.29 | 52,709 | +0.58(+3.95%) |
Aug 29, 2007 | 15.23 | 15.51 | 14.68 | 14.71 | 45,626 | -0.77(-4.96%) |
Aug 28, 2007 | 15.65 | 15.70 | 15.18 | 15.48 | 32,709 | -0.06(-0.40%) |
Aug 27, 2007 | 14.99 | 15.79 | 14.99 | 15.54 | 61,876 | +0.52(+3.45%) |
Aug 24, 2007 | 15.70 | 15.93 | 15.00 | 15.02 | 27,917 | -0.72(-4.54%) |
Aug 23, 2007 | 15.46 | 16.07 | 15.37 | 15.74 | 33,750 | +0.45(+2.95%) |
Aug 22, 2007 | 15.50 | 15.71 | 14.98 | 15.29 | 57,084 | +0.05(+0.35%) |
Aug 21, 2007 | 15.02 | 15.99 | 14.98 | 15.23 | 34,792 | +0.28(+1.89%) |
Aug 20, 2007 | 15.22 | 15.65 | 14.78 | 14.95 | 50,001 | +0.03(+0.19%) |
Aug 17, 2007 | 15.02 | 15.50 | 14.74 | 14.92 | 45,834 | -0.27(-1.80%) |
Aug 16, 2007 | 13.72 | 15.20 | 13.57 | 15.20 | 136,462 | +1.41(+10.20%) |
Aug 15, 2007 | 15.14 | 15.32 | 13.44 | 13.79 | 150,212 | -1.40(-9.23%) |
Aug 14, 2007 | 15.77 | 15.77 | 15.14 | 15.19 | 16,458 | -0.64(-4.03%) |
Aug 13, 2007 | 16.15 | 16.15 | 15.41 | 15.83 | 41,876 | -0.32(-1.96%) |
Aug 10, 2007 | 15.41 | 16.55 | 15.41 | 16.15 | 115,419 | +0.82(+5.32%) |
Aug 09, 2007 | 15.15 | 15.84 | 15.15 | 15.33 | 147,087 | +0.05(+0.35%) |
Aug 08, 2007 | 16.03 | 16.80 | 15.15 | 15.28 | 89,794 | -0.59(-3.72%) |
Aug 07, 2007 | 15.65 | 15.93 | 15.38 | 15.87 | 23,333 | -0.06(-0.39%) |
Aug 06, 2007 | 16.01 | 16.01 | 15.37 | 15.93 | 31,042 | +0.12(+0.73%) |
Aug 03, 2007 | 15.94 | 16.30 | 15.71 | 15.82 | 26,042 | -0.48(-2.95%) |
Aug 02, 2007 | 16.13 | 16.74 | 16.08 | 16.30 | 63,543 | +0.03(+0.21%) |