Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.17 | 15.58 | 15.01 | 15.35 | 309,437 | +0.18(+1.18%) |
Oct 30, 2007 | 15.29 | 15.36 | 14.97 | 15.17 | 252,873 | -0.18(-1.16%) |
Oct 29, 2007 | 15.45 | 15.52 | 15.30 | 15.35 | 239,934 | -0.10(-0.63%) |
Oct 26, 2007 | 15.49 | 15.99 | 15.45 | 15.45 | 472,104 | +0.14(+0.92%) |
Oct 25, 2007 | 15.35 | 15.43 | 15.18 | 15.31 | 339,013 | -0.04(-0.28%) |
Oct 24, 2007 | 15.24 | 15.37 | 14.70 | 15.35 | 458,426 | +0.01(+0.04%) |
Oct 23, 2007 | 15.35 | 15.39 | 15.10 | 15.34 | 360,086 | +0.05(+0.35%) |
Oct 22, 2007 | 15.01 | 15.46 | 14.96 | 15.29 | 479,868 | +0.06(+0.37%) |
Oct 19, 2007 | 15.86 | 15.88 | 15.17 | 15.23 | 558,614 | -0.68(-4.30%) |
Oct 18, 2007 | 15.98 | 15.99 | 15.78 | 15.92 | 313,873 | -0.09(-0.59%) |
Oct 17, 2007 | 16.07 | 16.11 | 15.78 | 16.01 | 418,128 | +0.12(+0.78%) |
Oct 16, 2007 | 15.94 | 16.04 | 15.80 | 15.89 | 294,649 | -0.16(-0.99%) |
Oct 15, 2007 | 16.46 | 16.46 | 15.79 | 16.05 | 356,019 | -0.44(-2.66%) |
Oct 12, 2007 | 16.75 | 16.85 | 16.24 | 16.49 | 380,789 | -0.30(-1.79%) |
Oct 11, 2007 | 16.78 | 17.17 | 16.55 | 16.79 | 540,129 | +0.18(+1.06%) |
Oct 10, 2007 | 16.70 | 16.70 | 16.22 | 16.61 | 215,534 | -0.09(-0.55%) |
Oct 09, 2007 | 16.33 | 16.77 | 16.14 | 16.70 | 183,740 | +0.39(+2.40%) |
Oct 08, 2007 | 16.27 | 16.67 | 16.18 | 16.31 | 303,522 | +0.04(+0.23%) |
Oct 05, 2007 | 16.23 | 16.36 | 16.17 | 16.27 | 318,310 | +0.18(+1.11%) |
Oct 04, 2007 | 16.12 | 16.24 | 15.93 | 16.09 | 143,442 | -0.03(-0.17%) |
Oct 03, 2007 | 16.15 | 16.36 | 15.99 | 16.12 | 185,588 | -0.02(-0.10%) |
Oct 02, 2007 | 15.94 | 16.48 | 15.90 | 16.14 | 304,261 | +0.21(+1.32%) |
Oct 01, 2007 | 15.57 | 15.93 | 15.47 | 15.93 | 399,274 | +0.28(+1.80%) |
Sep 28, 2007 | 15.63 | 15.76 | 15.42 | 15.65 | 270,619 | -0.02(-0.12%) |
Sep 27, 2007 | 15.90 | 15.96 | 15.45 | 15.66 | 231,061 | -0.23(-1.46%) |
Sep 26, 2007 | 15.79 | 16.03 | 15.71 | 15.90 | 438,462 | +0.24(+1.52%) |
Sep 25, 2007 | 15.47 | 15.80 | 15.39 | 15.66 | 348,255 | +0.09(+0.61%) |
Sep 24, 2007 | 16.00 | 16.12 | 15.47 | 15.56 | 641,426 | -0.44(-2.74%) |
Sep 21, 2007 | 15.52 | 16.06 | 15.34 | 16.00 | 791,524 | +0.63(+4.08%) |
Sep 20, 2007 | 15.12 | 15.69 | 15.06 | 15.37 | 443,638 | +0.25(+1.68%) |
Sep 19, 2007 | 14.60 | 15.20 | 14.57 | 15.12 | 868,791 | +0.74(+5.17%) |
Sep 18, 2007 | 14.07 | 14.53 | 13.98 | 14.38 | 1,159,744 | +0.36(+2.57%) |
Sep 17, 2007 | 14.26 | 14.26 | 13.98 | 14.02 | 141,964 | -0.25(-1.73%) |
Sep 14, 2007 | 14.14 | 14.40 | 13.94 | 14.26 | 135,309 | +0.01(+0.06%) |
Sep 13, 2007 | 14.26 | 14.48 | 14.09 | 14.25 | 206,661 | +0.15(+1.09%) |
Sep 12, 2007 | 14.10 | 14.35 | 14.05 | 14.10 | 164,146 | +0.00(+0.02%) |
Sep 11, 2007 | 13.93 | 14.38 | 13.93 | 14.10 | 399,644 | +0.19(+1.36%) |
Sep 10, 2007 | 14.08 | 14.20 | 13.53 | 13.91 | 230,322 | -0.06(-0.41%) |
Sep 07, 2007 | 14.00 | 14.10 | 13.86 | 13.97 | 332,728 | -0.39(-2.73%) |
Sep 06, 2007 | 14.00 | 14.47 | 13.90 | 14.36 | 458,426 | +0.35(+2.51%) |
Sep 05, 2007 | 14.67 | 14.71 | 13.94 | 14.01 | 502,420 | -0.90(-6.01%) |
Sep 04, 2007 | 14.75 | 15.06 | 14.73 | 14.90 | 367,110 | +0.26(+1.75%) |
Aug 31, 2007 | 15.00 | 15.00 | 14.59 | 14.64 | 274,316 | +0.15(+1.06%) |
Aug 30, 2007 | 14.27 | 14.88 | 14.27 | 14.49 | 190,025 | -0.08(-0.54%) |
Aug 29, 2007 | 14.20 | 14.65 | 14.20 | 14.57 | 248,067 | +0.32(+2.24%) |
Aug 28, 2007 | 14.58 | 14.58 | 14.07 | 14.25 | 386,334 | -0.56(-3.76%) |
Aug 27, 2007 | 14.93 | 15.09 | 14.65 | 14.81 | 180,412 | -0.19(-1.30%) |
Aug 24, 2007 | 14.64 | 15.03 | 14.64 | 15.00 | 178,194 | +0.27(+1.84%) |
Aug 23, 2007 | 15.28 | 15.43 | 14.47 | 14.73 | 303,892 | -0.43(-2.85%) |
Aug 22, 2007 | 15.02 | 15.45 | 15.02 | 15.16 | 432,916 | +0.31(+2.11%) |
Aug 21, 2007 | 14.86 | 15.15 | 14.71 | 14.85 | 614,808 | -0.01(-0.09%) |
Aug 20, 2007 | 14.85 | 14.90 | 14.32 | 14.86 | 419,238 | +0.11(+0.75%) |
Aug 17, 2007 | 15.15 | 15.38 | 14.46 | 14.75 | 1,022,585 | -0.01(-0.09%) |
Aug 16, 2007 | 14.74 | 14.77 | 13.19 | 14.77 | 1,236,271 | +0.00(+0.00%) |
Aug 15, 2007 | 14.88 | 15.50 | 14.70 | 14.77 | 374,134 | -0.21(-1.39%) |
Aug 14, 2007 | 15.33 | 15.55 | 14.71 | 14.97 | 565,268 | -0.36(-2.33%) |
Aug 13, 2007 | 15.96 | 15.98 | 14.83 | 15.33 | 672,851 | -0.29(-1.89%) |
Aug 10, 2007 | 15.53 | 16.09 | 14.20 | 15.63 | 856,591 | -0.33(-2.08%) |
Aug 09, 2007 | 15.76 | 16.74 | 15.50 | 15.96 | 2,132,790 | +0.06(+0.36%) |
Aug 08, 2007 | 14.95 | 16.36 | 14.92 | 15.90 | 1,376,757 | +1.29(+8.85%) |
Aug 07, 2007 | 13.99 | 15.08 | 13.95 | 14.61 | 636,990 | +0.50(+3.55%) |
Aug 06, 2007 | 13.69 | 14.25 | 13.40 | 14.11 | 1,054,010 | +0.15(+1.07%) |
Aug 03, 2007 | 14.30 | 14.62 | 13.95 | 13.96 | 427,741 | -0.66(-4.51%) |
Aug 02, 2007 | 14.54 | 15.02 | 14.54 | 14.62 | 356,758 | +0.11(+0.75%) |