Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16.65 | 16.80 | 16.29 | 16.68 | 555,954 | +0.15(+0.90%) |
Oct 30, 2007 | 16.25 | 16.69 | 16.25 | 16.53 | 531,072 | +0.17(+1.02%) |
Oct 29, 2007 | 16.29 | 16.60 | 16.18 | 16.36 | 636,129 | -0.02(-0.10%) |
Oct 26, 2007 | 16.18 | 16.68 | 16.18 | 16.38 | 569,984 | +0.38(+2.39%) |
Oct 25, 2007 | 16.27 | 16.36 | 15.70 | 16.00 | 828,765 | -0.61(-3.65%) |
Oct 24, 2007 | 16.93 | 16.93 | 16.10 | 16.60 | 501,188 | -0.32(-1.87%) |
Oct 23, 2007 | 16.91 | 16.93 | 16.52 | 16.92 | 474,674 | +0.31(+1.85%) |
Oct 22, 2007 | 15.74 | 16.62 | 15.56 | 16.61 | 553,772 | +0.73(+4.60%) |
Oct 19, 2007 | 16.69 | 16.70 | 15.88 | 15.88 | 593,592 | -0.83(-4.97%) |
Oct 18, 2007 | 16.78 | 16.84 | 16.54 | 16.71 | 350,367 | -0.17(-0.98%) |
Oct 17, 2007 | 16.63 | 17.00 | 16.49 | 16.88 | 498,106 | +0.43(+2.63%) |
Oct 16, 2007 | 16.43 | 16.78 | 16.43 | 16.44 | 458,258 | -0.02(-0.10%) |
Oct 15, 2007 | 16.82 | 16.99 | 16.34 | 16.46 | 474,139 | -0.37(-2.17%) |
Oct 12, 2007 | 16.50 | 17.02 | 16.45 | 16.83 | 304,315 | +0.32(+1.91%) |
Oct 11, 2007 | 16.74 | 17.00 | 16.43 | 16.51 | 687,641 | -0.22(-1.29%) |
Oct 10, 2007 | 17.44 | 17.44 | 16.54 | 16.73 | 728,830 | -0.85(-4.82%) |
Oct 09, 2007 | 17.45 | 17.63 | 17.37 | 17.57 | 442,725 | +0.17(+0.95%) |
Oct 08, 2007 | 17.49 | 17.62 | 17.35 | 17.41 | 432,272 | -0.16(-0.90%) |
Oct 05, 2007 | 17.24 | 17.75 | 17.02 | 17.56 | 489,069 | +0.55(+3.22%) |
Oct 04, 2007 | 17.29 | 17.51 | 17.00 | 17.02 | 514,642 | -0.21(-1.21%) |
Oct 03, 2007 | 17.21 | 17.55 | 17.08 | 17.22 | 499,854 | -0.18(-1.05%) |
Oct 02, 2007 | 16.98 | 18.03 | 16.89 | 17.41 | 1,037,218 | +1.15(+7.05%) |
Oct 01, 2007 | 15.79 | 16.37 | 15.79 | 16.26 | 897,513 | +0.47(+2.94%) |
Sep 28, 2007 | 16.00 | 16.19 | 15.70 | 15.80 | 729,462 | -0.24(-1.50%) |
Sep 27, 2007 | 16.29 | 16.39 | 16.02 | 16.04 | 576,106 | -0.21(-1.28%) |
Sep 26, 2007 | 16.45 | 16.52 | 16.20 | 16.24 | 686,225 | -0.16(-0.96%) |
Sep 25, 2007 | 16.35 | 16.53 | 16.26 | 16.40 | 450,114 | -0.06(-0.35%) |
Sep 24, 2007 | 16.53 | 16.68 | 16.35 | 16.46 | 781,982 | -0.10(-0.60%) |
Sep 21, 2007 | 16.65 | 16.82 | 16.50 | 16.56 | 2,607,351 | -0.09(-0.55%) |
Sep 20, 2007 | 16.65 | 16.70 | 16.60 | 16.65 | 1,278,948 | +0.02(+0.15%) |
Sep 19, 2007 | 16.77 | 16.77 | 16.60 | 16.63 | 1,809,523 | +0.00(+0.00%) |
Sep 18, 2007 | 16.63 | 16.94 | 16.41 | 16.63 | 1,592,414 | +0.12(+0.70%) |
Sep 17, 2007 | 16.62 | 16.74 | 16.43 | 16.51 | 1,441,672 | -0.19(-1.14%) |
Sep 14, 2007 | 16.92 | 17.14 | 16.43 | 16.70 | 1,666,061 | -0.38(-2.24%) |
Sep 13, 2007 | 17.25 | 17.40 | 17.02 | 17.08 | 790,113 | -0.15(-0.87%) |
Sep 12, 2007 | 17.43 | 17.66 | 17.20 | 17.23 | 527,532 | -0.23(-1.33%) |
Sep 11, 2007 | 17.45 | 17.61 | 17.27 | 17.47 | 450,962 | +0.09(+0.53%) |
Sep 10, 2007 | 17.82 | 17.95 | 17.26 | 17.37 | 393,044 | -0.30(-1.69%) |
Sep 07, 2007 | 17.86 | 18.05 | 17.58 | 17.67 | 365,422 | -0.42(-2.34%) |
Sep 06, 2007 | 18.07 | 18.43 | 18.00 | 18.10 | 476,061 | +0.04(+0.23%) |
Sep 05, 2007 | 18.31 | 18.36 | 17.91 | 18.05 | 1,005,942 | -0.34(-1.85%) |
Sep 04, 2007 | 18.26 | 18.69 | 18.11 | 18.40 | 406,268 | +0.09(+0.50%) |
Aug 31, 2007 | 18.37 | 18.43 | 17.96 | 18.30 | 317,043 | +0.20(+1.10%) |
Aug 30, 2007 | 17.97 | 18.40 | 17.81 | 18.10 | 437,255 | -0.08(-0.46%) |
Aug 29, 2007 | 17.59 | 18.21 | 17.50 | 18.19 | 386,017 | +0.78(+4.48%) |
Aug 28, 2007 | 18.27 | 18.27 | 17.35 | 17.41 | 755,566 | -1.10(-5.97%) |
Aug 27, 2007 | 19.00 | 19.06 | 18.45 | 18.51 | 553,176 | -0.59(-3.09%) |
Aug 24, 2007 | 18.74 | 19.11 | 18.64 | 19.10 | 256,163 | +0.35(+1.86%) |
Aug 23, 2007 | 18.89 | 18.94 | 18.51 | 18.75 | 451,458 | -0.07(-0.35%) |
Aug 22, 2007 | 18.48 | 18.89 | 18.45 | 18.82 | 575,399 | +0.59(+3.23%) |
Aug 21, 2007 | 18.44 | 18.60 | 18.07 | 18.23 | 667,749 | -0.04(-0.23%) |
Aug 20, 2007 | 19.08 | 19.20 | 18.09 | 18.27 | 598,333 | -0.81(-4.22%) |
Aug 17, 2007 | 19.13 | 19.60 | 18.89 | 19.08 | 588,731 | +0.71(+3.84%) |
Aug 16, 2007 | 17.78 | 18.66 | 17.63 | 18.37 | 722,678 | +0.56(+3.12%) |
Aug 15, 2007 | 17.94 | 18.49 | 17.76 | 17.81 | 519,352 | -0.22(-1.20%) |
Aug 14, 2007 | 18.29 | 18.64 | 17.94 | 18.03 | 808,198 | -0.03(-0.18%) |
Aug 13, 2007 | 19.28 | 19.67 | 18.01 | 18.06 | 1,423,611 | -0.93(-4.90%) |
Aug 10, 2007 | 16.92 | 19.14 | 16.71 | 18.99 | 1,843,419 | +1.84(+10.75%) |
Aug 09, 2007 | 17.31 | 17.53 | 16.19 | 17.15 | 1,919,485 | -0.29(-1.67%) |
Aug 08, 2007 | 17.49 | 18.10 | 17.29 | 17.44 | 2,074,839 | +0.16(+0.91%) |
Aug 07, 2007 | 17.23 | 17.38 | 16.78 | 17.28 | 1,370,507 | +0.02(+0.10%) |
Aug 06, 2007 | 17.28 | 17.37 | 16.85 | 17.27 | 1,476,967 | +0.08(+0.48%) |
Aug 03, 2007 | 17.22 | 18.34 | 17.15 | 17.18 | 1,515,608 | -1.12(-6.13%) |
Aug 02, 2007 | 18.75 | 18.79 | 18.22 | 18.30 | 1,317,579 | -0.30(-1.61%) |