Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.84 | 14.84 | 13.99 | 14.04 | 1,312,917 | -0.71(-4.81%) |
Oct 30, 2007 | 14.09 | 15.05 | 14.07 | 14.75 | 1,214,306 | +1.10(+8.06%) |
Oct 29, 2007 | 14.36 | 14.37 | 13.57 | 13.65 | 705,708 | -0.54(-3.81%) |
Oct 26, 2007 | 14.26 | 14.48 | 14.12 | 14.19 | 934,133 | -0.06(-0.42%) |
Oct 25, 2007 | 14.15 | 15.75 | 13.83 | 14.25 | 3,885,360 | -2.87(-16.76%) |
Oct 24, 2007 | 17.00 | 17.25 | 16.78 | 17.12 | 611,098 | +0.12(+0.71%) |
Oct 23, 2007 | 17.50 | 17.50 | 16.85 | 17.00 | 345,137 | -0.05(-0.29%) |
Oct 22, 2007 | 17.66 | 17.67 | 16.75 | 17.05 | 595,500 | -0.63(-3.56%) |
Oct 19, 2007 | 18.28 | 18.45 | 17.61 | 17.68 | 977,342 | -0.37(-2.05%) |
Oct 18, 2007 | 17.04 | 18.10 | 17.00 | 18.05 | 635,939 | +0.82(+4.76%) |
Oct 17, 2007 | 17.00 | 17.25 | 16.91 | 17.23 | 413,468 | +0.40(+2.38%) |
Oct 16, 2007 | 16.85 | 17.09 | 16.52 | 16.83 | 467,111 | +0.06(+0.36%) |
Oct 15, 2007 | 17.26 | 17.47 | 16.53 | 16.77 | 371,026 | -0.59(-3.40%) |
Oct 12, 2007 | 17.05 | 17.82 | 17.05 | 17.36 | 251,901 | +0.31(+1.82%) |
Oct 11, 2007 | 17.47 | 17.94 | 16.65 | 17.05 | 530,729 | -0.28(-1.62%) |
Oct 10, 2007 | 17.04 | 17.47 | 16.87 | 17.33 | 458,384 | +0.19(+1.11%) |
Oct 09, 2007 | 17.47 | 17.57 | 16.94 | 17.14 | 430,670 | -0.21(-1.21%) |
Oct 08, 2007 | 17.57 | 17.70 | 17.24 | 17.35 | 357,462 | -0.28(-1.59%) |
Oct 05, 2007 | 17.53 | 17.75 | 17.41 | 17.63 | 310,645 | +0.26(+1.50%) |
Oct 04, 2007 | 17.32 | 17.70 | 17.15 | 17.37 | 267,636 | +0.05(+0.29%) |
Oct 03, 2007 | 17.46 | 17.85 | 17.20 | 17.32 | 342,637 | -0.33(-1.87%) |
Oct 02, 2007 | 17.23 | 17.75 | 17.23 | 17.65 | 533,895 | +0.42(+2.44%) |
Oct 01, 2007 | 17.12 | 17.34 | 16.82 | 17.23 | 400,753 | +0.40(+2.38%) |
Sep 28, 2007 | 17.34 | 17.55 | 16.78 | 16.83 | 348,560 | -0.33(-1.92%) |
Sep 27, 2007 | 18.00 | 18.10 | 17.03 | 17.16 | 622,012 | +0.13(+0.76%) |
Sep 26, 2007 | 16.41 | 17.40 | 16.30 | 17.03 | 608,532 | +0.76(+4.67%) |
Sep 25, 2007 | 16.38 | 16.65 | 16.15 | 16.27 | 263,474 | -0.14(-0.85%) |
Sep 24, 2007 | 16.50 | 16.96 | 16.30 | 16.41 | 253,253 | -0.08(-0.49%) |
Sep 21, 2007 | 16.66 | 17.15 | 16.40 | 16.49 | 699,596 | -0.01(-0.06%) |
Sep 20, 2007 | 16.54 | 16.69 | 15.86 | 16.50 | 574,841 | +0.00(+0.00%) |
Sep 19, 2007 | 16.03 | 16.85 | 15.96 | 16.50 | 651,180 | +0.61(+3.84%) |
Sep 18, 2007 | 16.36 | 16.40 | 15.17 | 15.89 | 973,395 | -0.37(-2.28%) |
Sep 17, 2007 | 16.46 | 16.46 | 16.03 | 16.26 | 479,907 | -0.31(-1.87%) |
Sep 14, 2007 | 16.27 | 16.93 | 16.19 | 16.57 | 653,645 | +0.25(+1.53%) |
Sep 13, 2007 | 15.95 | 16.60 | 15.84 | 16.32 | 985,299 | +0.64(+4.08%) |
Sep 12, 2007 | 15.70 | 16.10 | 15.66 | 15.68 | 2,470,868 | -0.09(-0.57%) |
Sep 11, 2007 | 15.69 | 16.10 | 15.58 | 15.77 | 635,344 | +0.21(+1.35%) |
Sep 10, 2007 | 15.66 | 15.70 | 15.41 | 15.56 | 481,285 | +0.01(+0.06%) |
Sep 07, 2007 | 14.97 | 15.60 | 14.71 | 15.55 | 891,512 | +0.28(+1.83%) |
Sep 06, 2007 | 15.13 | 15.70 | 15.10 | 15.27 | 403,007 | +0.24(+1.60%) |
Sep 05, 2007 | 14.51 | 15.52 | 14.51 | 15.03 | 1,500,534 | +0.28(+1.90%) |
Sep 04, 2007 | 14.80 | 14.90 | 14.68 | 14.75 | 183,449 | -0.05(-0.34%) |
Aug 31, 2007 | 14.84 | 15.00 | 14.53 | 14.80 | 222,172 | +0.20(+1.37%) |
Aug 30, 2007 | 14.73 | 15.02 | 14.41 | 14.60 | 265,380 | -0.33(-2.21%) |
Aug 29, 2007 | 14.59 | 15.00 | 13.82 | 14.93 | 580,861 | +0.40(+2.75%) |
Aug 28, 2007 | 14.81 | 14.96 | 14.32 | 14.53 | 312,792 | -0.30(-2.02%) |
Aug 27, 2007 | 14.98 | 15.18 | 14.76 | 14.83 | 290,567 | -0.17(-1.13%) |
Aug 24, 2007 | 15.15 | 15.52 | 14.86 | 15.00 | 508,317 | -0.15(-0.99%) |
Aug 23, 2007 | 15.31 | 15.58 | 15.07 | 15.15 | 494,392 | -0.03(-0.20%) |
Aug 22, 2007 | 15.76 | 15.97 | 14.96 | 15.18 | 706,682 | -0.40(-2.57%) |
Aug 21, 2007 | 14.56 | 15.98 | 14.50 | 15.58 | 860,827 | +0.78(+5.27%) |
Aug 20, 2007 | 15.42 | 16.12 | 14.71 | 14.80 | 984,469 | -0.51(-3.33%) |
Aug 17, 2007 | 15.24 | 15.57 | 14.19 | 15.31 | 1,134,353 | +0.58(+3.94%) |
Aug 16, 2007 | 13.40 | 14.73 | 13.10 | 14.73 | 1,889,249 | +2.14(+17.00%) |
Aug 15, 2007 | 12.96 | 13.37 | 12.59 | 12.59 | 497,882 | -0.35(-2.70%) |
Aug 14, 2007 | 13.33 | 13.84 | 12.77 | 12.94 | 977,174 | -0.46(-3.43%) |
Aug 13, 2007 | 14.95 | 15.08 | 13.22 | 13.40 | 1,594,056 | -1.22(-8.34%) |
Aug 10, 2007 | 14.01 | 15.08 | 13.18 | 14.62 | 1,546,867 | -0.37(-2.47%) |
Aug 09, 2007 | 13.58 | 16.13 | 13.31 | 14.99 | 2,106,876 | +0.43(+2.95%) |
Aug 08, 2007 | 12.60 | 15.23 | 12.40 | 14.56 | 2,494,358 | +2.04(+16.29%) |
Aug 07, 2007 | 12.13 | 12.56 | 11.65 | 12.52 | 1,239,053 | +0.39(+3.22%) |
Aug 06, 2007 | 12.60 | 12.67 | 11.17 | 12.13 | 1,640,810 | -0.42(-3.35%) |
Aug 03, 2007 | 12.55 | 13.35 | 12.40 | 12.55 | 1,851,222 | +0.42(+3.46%) |
Aug 02, 2007 | 12.33 | 12.54 | 11.91 | 12.13 | 773,861 | -0.07(-0.57%) |