Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.65 | 18.62 | 17.65 | 18.50 | 177,677 | +0.72(+4.07%) |
Oct 30, 2007 | 18.48 | 18.59 | 17.71 | 17.77 | 147,014 | -0.71(-3.87%) |
Oct 29, 2007 | 18.45 | 18.70 | 18.17 | 18.49 | 76,456 | +0.13(+0.69%) |
Oct 26, 2007 | 18.21 | 18.68 | 18.09 | 18.36 | 104,213 | +0.34(+1.89%) |
Oct 25, 2007 | 18.32 | 18.35 | 17.65 | 18.02 | 115,592 | -0.03(-0.19%) |
Oct 24, 2007 | 18.22 | 18.52 | 17.94 | 18.05 | 425,387 | -0.58(-3.13%) |
Oct 23, 2007 | 17.65 | 18.68 | 17.58 | 18.64 | 326,950 | +1.06(+6.03%) |
Oct 22, 2007 | 17.34 | 17.93 | 17.10 | 17.58 | 241,773 | +0.14(+0.78%) |
Oct 19, 2007 | 17.71 | 17.85 | 17.23 | 17.44 | 182,515 | -0.51(-2.84%) |
Oct 18, 2007 | 17.31 | 18.01 | 16.85 | 17.95 | 253,192 | +0.71(+4.09%) |
Oct 17, 2007 | 17.02 | 17.40 | 17.01 | 17.25 | 195,505 | +0.14(+0.85%) |
Oct 16, 2007 | 16.81 | 17.25 | 16.81 | 17.10 | 164,611 | +0.20(+1.16%) |
Oct 15, 2007 | 17.15 | 17.44 | 16.89 | 16.91 | 79,750 | -0.15(-0.90%) |
Oct 12, 2007 | 17.08 | 17.23 | 16.89 | 17.06 | 76,229 | +0.04(+0.25%) |
Oct 11, 2007 | 17.19 | 17.31 | 16.89 | 17.02 | 159,817 | -0.13(-0.74%) |
Oct 10, 2007 | 16.87 | 17.43 | 16.71 | 17.14 | 335,796 | +0.14(+0.80%) |
Oct 09, 2007 | 17.02 | 17.05 | 16.87 | 17.01 | 153,022 | +0.03(+0.15%) |
Oct 08, 2007 | 16.98 | 17.09 | 16.72 | 16.98 | 110,668 | -0.05(-0.30%) |
Oct 05, 2007 | 16.94 | 17.15 | 16.61 | 17.03 | 255,733 | +0.04(+0.25%) |
Oct 04, 2007 | 16.86 | 17.01 | 16.64 | 16.99 | 61,889 | +0.05(+0.30%) |
Oct 03, 2007 | 16.90 | 17.01 | 16.52 | 16.94 | 198,146 | -0.04(-0.25%) |
Oct 02, 2007 | 16.22 | 17.01 | 16.17 | 16.98 | 180,494 | +0.66(+4.01%) |
Oct 01, 2007 | 16.40 | 16.80 | 16.11 | 16.33 | 187,336 | -0.08(-0.47%) |
Sep 28, 2007 | 16.15 | 16.63 | 16.06 | 16.40 | 193,507 | +0.24(+1.47%) |
Sep 27, 2007 | 16.01 | 16.26 | 15.88 | 16.17 | 186,488 | +0.08(+0.48%) |
Sep 26, 2007 | 15.50 | 16.14 | 15.50 | 16.09 | 225,611 | +0.67(+4.36%) |
Sep 25, 2007 | 15.70 | 15.71 | 15.13 | 15.42 | 139,675 | -0.35(-2.21%) |
Sep 24, 2007 | 16.09 | 16.09 | 15.42 | 15.77 | 100,284 | -0.31(-1.96%) |
Sep 21, 2007 | 15.75 | 16.24 | 15.75 | 16.08 | 68,568 | +0.41(+2.61%) |
Sep 20, 2007 | 15.77 | 15.91 | 15.49 | 15.67 | 86,261 | -0.16(-1.02%) |
Sep 19, 2007 | 15.35 | 15.84 | 14.93 | 15.83 | 106,930 | +0.51(+3.33%) |
Sep 18, 2007 | 14.83 | 15.45 | 14.80 | 15.32 | 112,179 | +0.56(+3.80%) |
Sep 17, 2007 | 14.76 | 14.82 | 14.37 | 14.76 | 86,838 | -0.05(-0.34%) |
Sep 14, 2007 | 14.70 | 14.85 | 14.46 | 14.81 | 35,318 | +0.00(+0.00%) |
Sep 13, 2007 | 14.80 | 14.98 | 14.59 | 14.81 | 93,347 | +0.04(+0.29%) |
Sep 12, 2007 | 14.48 | 15.03 | 14.31 | 14.77 | 192,586 | +0.23(+1.58%) |
Sep 11, 2007 | 14.65 | 14.83 | 14.26 | 14.54 | 175,523 | -0.15(-1.04%) |
Sep 10, 2007 | 15.06 | 15.60 | 14.39 | 14.69 | 228,920 | -0.37(-2.43%) |
Sep 07, 2007 | 15.45 | 15.66 | 14.81 | 15.06 | 314,060 | -0.61(-3.91%) |
Sep 06, 2007 | 17.22 | 17.37 | 15.36 | 15.67 | 465,814 | -1.38(-8.08%) |
Sep 05, 2007 | 17.44 | 17.82 | 16.59 | 17.05 | 799,700 | +0.15(+0.91%) |
Sep 04, 2007 | 16.46 | 17.16 | 16.46 | 16.90 | 467,911 | +0.47(+2.85%) |
Aug 31, 2007 | 16.28 | 16.46 | 16.05 | 16.43 | 171,633 | +0.27(+1.69%) |
Aug 30, 2007 | 15.84 | 16.48 | 15.70 | 16.16 | 147,269 | +0.19(+1.17%) |
Aug 29, 2007 | 15.74 | 16.11 | 15.29 | 15.97 | 117,437 | +0.31(+2.01%) |
Aug 28, 2007 | 15.65 | 15.80 | 15.35 | 15.65 | 52,611 | -0.21(-1.34%) |
Aug 27, 2007 | 15.84 | 16.08 | 15.55 | 15.87 | 94,157 | -0.03(-0.16%) |
Aug 24, 2007 | 14.97 | 15.92 | 14.97 | 15.89 | 89,136 | +0.90(+6.02%) |
Aug 23, 2007 | 14.86 | 15.00 | 14.60 | 14.99 | 40,597 | +0.19(+1.26%) |
Aug 22, 2007 | 14.58 | 14.87 | 14.49 | 14.80 | 41,624 | +0.29(+1.99%) |
Aug 21, 2007 | 14.24 | 14.53 | 14.06 | 14.51 | 117,021 | +0.27(+1.91%) |
Aug 20, 2007 | 13.57 | 14.45 | 13.49 | 14.24 | 49,649 | +0.61(+4.49%) |
Aug 17, 2007 | 13.60 | 14.18 | 13.43 | 13.63 | 76,728 | +0.20(+1.52%) |
Aug 16, 2007 | 14.04 | 14.13 | 13.02 | 13.43 | 179,558 | -0.78(-5.51%) |
Aug 15, 2007 | 14.47 | 14.67 | 14.21 | 14.21 | 79,640 | -0.30(-2.05%) |
Aug 14, 2007 | 15.10 | 15.21 | 14.46 | 14.51 | 71,717 | -0.60(-3.94%) |
Aug 13, 2007 | 14.90 | 15.65 | 14.46 | 15.10 | 95,830 | +0.30(+2.01%) |
Aug 10, 2007 | 15.74 | 15.74 | 14.30 | 14.80 | 227,853 | -1.29(-8.03%) |
Aug 09, 2007 | 15.35 | 16.25 | 15.31 | 16.10 | 217,847 | +0.36(+2.27%) |
Aug 08, 2007 | 15.04 | 15.82 | 14.66 | 15.74 | 216,278 | +0.78(+5.23%) |
Aug 07, 2007 | 14.83 | 15.06 | 14.60 | 14.96 | 273,726 | -0.04(-0.28%) |
Aug 06, 2007 | 15.53 | 15.54 | 14.71 | 15.00 | 164,987 | -0.45(-2.92%) |
Aug 03, 2007 | 15.44 | 16.08 | 15.26 | 15.45 | 95,689 | -0.42(-2.63%) |
Aug 02, 2007 | 15.72 | 15.89 | 15.33 | 15.87 | 88,888 | +0.31(+2.02%) |