Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.14 | 18.46 | 18.11 | 18.36 | 2,258,088 | +0.37(+2.03%) |
Oct 30, 2007 | 17.87 | 18.06 | 17.78 | 17.99 | 837,156 | +0.06(+0.34%) |
Oct 29, 2007 | 17.69 | 17.95 | 17.55 | 17.93 | 1,022,342 | +0.50(+2.87%) |
Oct 26, 2007 | 17.04 | 17.45 | 16.99 | 17.43 | 782,482 | +0.51(+3.03%) |
Oct 25, 2007 | 17.04 | 17.29 | 16.87 | 16.92 | 1,224,576 | -0.01(-0.08%) |
Oct 24, 2007 | 17.23 | 17.24 | 16.85 | 16.93 | 1,222,813 | -0.37(-2.13%) |
Oct 23, 2007 | 17.32 | 17.40 | 17.19 | 17.30 | 553,793 | +0.29(+1.72%) |
Oct 22, 2007 | 16.85 | 17.01 | 16.74 | 17.01 | 683,717 | -0.04(-0.24%) |
Oct 19, 2007 | 17.38 | 17.38 | 17.01 | 17.05 | 750,148 | -0.24(-1.41%) |
Oct 18, 2007 | 17.39 | 17.39 | 17.16 | 17.29 | 815,404 | -0.19(-1.08%) |
Oct 17, 2007 | 17.69 | 17.69 | 17.39 | 17.48 | 730,748 | -0.04(-0.21%) |
Oct 16, 2007 | 17.79 | 17.79 | 17.52 | 17.52 | 637,861 | -0.30(-1.71%) |
Oct 15, 2007 | 18.04 | 18.05 | 17.75 | 17.82 | 825,398 | -0.22(-1.23%) |
Oct 12, 2007 | 17.80 | 18.05 | 17.78 | 18.04 | 629,631 | +0.30(+1.69%) |
Oct 11, 2007 | 17.91 | 17.98 | 17.74 | 17.74 | 773,076 | -0.08(-0.45%) |
Oct 10, 2007 | 17.80 | 17.95 | 17.66 | 17.82 | 588,478 | +0.00(+0.00%) |
Oct 09, 2007 | 17.69 | 17.89 | 17.57 | 17.82 | 454,439 | -0.03(-0.14%) |
Oct 08, 2007 | 17.92 | 17.92 | 17.73 | 17.85 | 116,402 | -0.04(-0.21%) |
Oct 05, 2007 | 17.77 | 17.96 | 17.68 | 17.89 | 932,394 | +0.37(+2.09%) |
Oct 04, 2007 | 17.45 | 17.54 | 17.29 | 17.52 | 587,890 | +0.15(+0.88%) |
Oct 03, 2007 | 17.35 | 17.59 | 17.29 | 17.37 | 834,805 | +0.01(+0.08%) |
Oct 02, 2007 | 17.08 | 17.37 | 17.05 | 17.36 | 862,435 | +0.09(+0.50%) |
Oct 01, 2007 | 17.00 | 17.27 | 16.99 | 17.27 | 988,244 | +0.26(+1.55%) |
Sep 28, 2007 | 16.94 | 17.04 | 16.87 | 17.00 | 707,820 | +0.10(+0.59%) |
Sep 27, 2007 | 16.73 | 16.95 | 16.73 | 16.90 | 649,619 | +0.29(+1.73%) |
Sep 26, 2007 | 16.77 | 16.77 | 16.58 | 16.62 | 714,287 | -0.20(-1.20%) |
Sep 25, 2007 | 16.78 | 16.87 | 16.59 | 16.82 | 1,025,869 | +0.16(+0.95%) |
Sep 24, 2007 | 16.73 | 16.73 | 16.62 | 16.66 | 468,549 | +0.01(+0.05%) |
Sep 21, 2007 | 16.63 | 16.69 | 16.48 | 16.65 | 564,375 | +0.13(+0.81%) |
Sep 20, 2007 | 16.63 | 16.71 | 16.44 | 16.52 | 821,283 | +0.10(+0.60%) |
Sep 19, 2007 | 16.31 | 16.52 | 16.31 | 16.42 | 988,244 | +0.14(+0.84%) |
Sep 18, 2007 | 15.96 | 16.31 | 15.91 | 16.28 | 1,430,926 | +0.48(+3.03%) |
Sep 17, 2007 | 15.79 | 15.83 | 15.69 | 15.80 | 440,330 | +0.09(+0.55%) |
Sep 14, 2007 | 15.72 | 15.78 | 15.64 | 15.72 | 909,467 | -0.03(-0.17%) |
Sep 13, 2007 | 15.78 | 15.81 | 15.73 | 15.74 | 424,457 | +0.02(+0.12%) |
Sep 12, 2007 | 15.63 | 15.80 | 15.53 | 15.73 | 540,859 | +0.21(+1.34%) |
Sep 11, 2007 | 15.63 | 15.72 | 15.45 | 15.52 | 690,183 | +0.14(+0.90%) |
Sep 10, 2007 | 15.20 | 15.47 | 15.17 | 15.38 | 650,207 | +0.12(+0.79%) |
Sep 07, 2007 | 15.23 | 15.32 | 15.14 | 15.26 | 787,773 | -0.10(-0.68%) |
Sep 06, 2007 | 15.36 | 15.39 | 15.30 | 15.36 | 573,193 | -0.06(-0.37%) |
Sep 05, 2007 | 15.42 | 15.55 | 15.34 | 15.42 | 790,125 | -0.13(-0.83%) |
Sep 04, 2007 | 15.49 | 15.56 | 15.42 | 15.55 | 696,650 | +0.12(+0.75%) |
Aug 31, 2007 | 15.45 | 15.57 | 15.35 | 15.43 | 777,779 | +0.20(+1.33%) |
Aug 30, 2007 | 14.96 | 15.49 | 14.91 | 15.23 | 1,104,646 | +0.18(+1.19%) |
Aug 29, 2007 | 15.00 | 15.12 | 14.93 | 15.05 | 483,834 | +0.23(+1.55%) |
Aug 28, 2007 | 15.16 | 15.20 | 14.82 | 14.82 | 1,458,557 | -0.47(-3.10%) |
Aug 27, 2007 | 15.35 | 15.39 | 15.23 | 15.30 | 480,894 | -0.05(-0.31%) |
Aug 24, 2007 | 15.35 | 15.39 | 15.23 | 15.35 | 807,762 | +0.05(+0.34%) |
Aug 23, 2007 | 15.46 | 15.47 | 15.09 | 15.29 | 651,970 | +0.14(+0.95%) |
Aug 22, 2007 | 15.18 | 15.18 | 14.99 | 15.15 | 721,342 | +0.22(+1.45%) |
Aug 21, 2007 | 14.90 | 14.99 | 14.80 | 14.93 | 330,394 | -0.01(-0.06%) |
Aug 20, 2007 | 14.96 | 15.05 | 14.64 | 14.94 | 972,959 | +0.21(+1.43%) |
Aug 17, 2007 | 14.58 | 14.87 | 14.49 | 14.73 | 895,357 | +0.50(+3.54%) |
Aug 16, 2007 | 13.74 | 14.23 | 13.71 | 14.23 | 2,364,497 | +0.51(+3.68%) |
Aug 15, 2007 | 13.76 | 14.23 | 13.61 | 13.72 | 1,545,565 | -0.20(-1.43%) |
Aug 14, 2007 | 14.31 | 14.31 | 13.79 | 13.92 | 1,929,457 | -0.42(-2.93%) |
Aug 13, 2007 | 14.87 | 14.87 | 14.32 | 14.34 | 1,683,131 | +0.27(+1.91%) |
Aug 10, 2007 | 14.39 | 14.39 | 13.91 | 14.07 | 2,125,225 | -0.32(-2.23%) |
Aug 09, 2007 | 14.64 | 14.91 | 14.38 | 14.39 | 1,570,256 | -0.61(-4.05%) |
Aug 08, 2007 | 14.82 | 15.12 | 14.82 | 15.00 | 1,430,926 | +0.35(+2.39%) |
Aug 07, 2007 | 14.71 | 14.92 | 14.52 | 14.65 | 1,046,445 | -0.11(-0.77%) |
Aug 06, 2007 | 14.55 | 14.76 | 14.44 | 14.76 | 233,392 | +0.21(+1.41%) |
Aug 03, 2007 | 14.60 | 14.77 | 14.55 | 14.56 | 937,098 | -0.21(-1.44%) |
Aug 02, 2007 | 14.62 | 14.93 | 14.62 | 14.77 | 811,877 | +0.22(+1.54%) |