Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.05 | 15.05 | 14.49 | 14.82 | 15,986 | -0.23(-1.52%) |
Oct 30, 2007 | 14.53 | 15.67 | 14.38 | 15.05 | 35,586 | +0.47(+3.26%) |
Oct 29, 2007 | 15.53 | 15.74 | 14.40 | 14.58 | 7,117 | -0.90(-5.84%) |
Oct 26, 2007 | 14.84 | 15.67 | 14.80 | 15.48 | 13,687 | +0.71(+4.82%) |
Oct 25, 2007 | 15.33 | 15.33 | 14.41 | 14.77 | 8,212 | -0.48(-3.17%) |
Oct 24, 2007 | 14.62 | 15.50 | 14.25 | 15.25 | 11,059 | +0.58(+3.92%) |
Oct 23, 2007 | 15.44 | 15.44 | 14.42 | 14.68 | 20,366 | -0.71(-4.63%) |
Oct 22, 2007 | 15.07 | 15.68 | 14.16 | 15.39 | 18,285 | +0.50(+3.37%) |
Oct 19, 2007 | 17.26 | 17.26 | 14.67 | 14.89 | 20,694 | -1.98(-11.75%) |
Oct 18, 2007 | 17.94 | 18.01 | 16.58 | 16.87 | 13,577 | -1.12(-6.24%) |
Oct 17, 2007 | 17.85 | 18.11 | 17.74 | 17.99 | 7,883 | +0.29(+1.65%) |
Oct 16, 2007 | 16.84 | 17.78 | 16.84 | 17.70 | 12,154 | +0.80(+4.76%) |
Oct 15, 2007 | 18.04 | 18.04 | 16.71 | 16.90 | 15,657 | -1.12(-6.23%) |
Oct 12, 2007 | 18.13 | 18.13 | 17.85 | 18.02 | 4,379 | -0.11(-0.60%) |
Oct 11, 2007 | 18.26 | 18.77 | 18.08 | 18.13 | 16,095 | -0.13(-0.70%) |
Oct 10, 2007 | 18.03 | 18.26 | 17.83 | 18.26 | 7,007 | +0.26(+1.47%) |
Oct 09, 2007 | 18.14 | 18.14 | 17.87 | 17.99 | 11,606 | -0.09(-0.50%) |
Oct 08, 2007 | 18.06 | 18.08 | 17.94 | 18.08 | 16,862 | -0.04(-0.20%) |
Oct 05, 2007 | 18.45 | 18.45 | 17.87 | 18.12 | 13,906 | -0.13(-0.70%) |
Oct 04, 2007 | 18.44 | 18.59 | 18.25 | 18.25 | 17,190 | -0.16(-0.84%) |
Oct 03, 2007 | 18.40 | 18.55 | 18.33 | 18.40 | 13,358 | -0.09(-0.49%) |
Oct 02, 2007 | 18.81 | 18.90 | 18.35 | 18.49 | 12,920 | -0.32(-1.70%) |
Oct 01, 2007 | 18.49 | 19.18 | 18.48 | 18.81 | 21,899 | +0.20(+1.08%) |
Sep 28, 2007 | 18.58 | 18.61 | 18.34 | 18.61 | 15,219 | +0.00(+0.00%) |
Sep 27, 2007 | 17.67 | 18.63 | 17.58 | 18.61 | 25,074 | +0.96(+5.43%) |
Sep 26, 2007 | 17.67 | 17.67 | 17.53 | 17.65 | 7,336 | +0.03(+0.16%) |
Sep 25, 2007 | 17.40 | 17.66 | 17.40 | 17.63 | 6,898 | +0.19(+1.10%) |
Sep 24, 2007 | 17.26 | 17.58 | 17.15 | 17.43 | 7,883 | +0.15(+0.85%) |
Sep 21, 2007 | 17.22 | 17.58 | 17.12 | 17.29 | 34,272 | +0.31(+1.83%) |
Sep 20, 2007 | 16.40 | 16.98 | 16.40 | 16.98 | 7,445 | +0.54(+3.28%) |
Sep 19, 2007 | 15.71 | 16.44 | 15.71 | 16.44 | 25,622 | +0.82(+5.26%) |
Sep 18, 2007 | 15.04 | 15.62 | 14.55 | 15.62 | 13,796 | +0.63(+4.21%) |
Sep 17, 2007 | 15.36 | 15.37 | 14.93 | 14.99 | 8,212 | -0.43(-2.78%) |
Sep 14, 2007 | 14.88 | 15.43 | 14.83 | 15.42 | 9,635 | +0.39(+2.61%) |
Sep 13, 2007 | 14.68 | 15.59 | 14.68 | 15.02 | 18,833 | +0.39(+2.68%) |
Sep 12, 2007 | 14.99 | 15.29 | 14.09 | 14.63 | 23,541 | -0.38(-2.55%) |
Sep 11, 2007 | 14.47 | 15.12 | 14.44 | 15.01 | 20,804 | +0.61(+4.25%) |
Sep 10, 2007 | 15.28 | 15.42 | 14.25 | 14.40 | 21,351 | -0.80(-5.29%) |
Sep 07, 2007 | 15.56 | 15.74 | 14.75 | 15.21 | 21,899 | -0.58(-3.65%) |
Sep 06, 2007 | 16.46 | 16.52 | 15.55 | 15.78 | 14,672 | -0.66(-4.00%) |
Sep 05, 2007 | 16.68 | 16.91 | 16.44 | 16.44 | 11,387 | -0.31(-1.85%) |
Sep 04, 2007 | 18.03 | 18.03 | 16.62 | 16.75 | 33,286 | -1.38(-7.61%) |
Aug 31, 2007 | 17.98 | 18.21 | 17.98 | 18.13 | 15,110 | +0.43(+2.43%) |
Aug 30, 2007 | 17.12 | 17.70 | 17.12 | 17.70 | 6,898 | +0.44(+2.54%) |
Aug 29, 2007 | 17.85 | 17.85 | 16.61 | 17.26 | 16,424 | -0.43(-2.43%) |
Aug 28, 2007 | 17.86 | 17.95 | 17.54 | 17.69 | 5,146 | -0.26(-1.42%) |
Aug 27, 2007 | 18.18 | 18.27 | 17.89 | 17.95 | 3,941 | -0.26(-1.40%) |
Aug 24, 2007 | 18.14 | 18.38 | 17.85 | 18.20 | 13,139 | +0.14(+0.76%) |
Aug 23, 2007 | 17.74 | 18.22 | 17.74 | 18.06 | 10,292 | +0.44(+2.49%) |
Aug 22, 2007 | 17.35 | 17.72 | 17.33 | 17.63 | 10,073 | +0.41(+2.39%) |
Aug 21, 2007 | 17.03 | 18.07 | 17.03 | 17.22 | 12,701 | -0.05(-0.26%) |
Aug 20, 2007 | 17.35 | 17.44 | 16.71 | 17.26 | 16,643 | +0.14(+0.80%) |
Aug 17, 2007 | 18.26 | 18.43 | 17.12 | 17.12 | 70,515 | -0.50(-2.85%) |
Aug 16, 2007 | 16.29 | 17.65 | 16.27 | 17.63 | 41,170 | +1.33(+8.18%) |
Aug 15, 2007 | 15.75 | 16.67 | 15.67 | 16.29 | 12,044 | +0.58(+3.72%) |
Aug 14, 2007 | 16.97 | 17.32 | 15.71 | 15.71 | 7,883 | -1.35(-7.92%) |
Aug 13, 2007 | 17.99 | 18.39 | 16.90 | 17.06 | 42,922 | -0.74(-4.16%) |
Aug 10, 2007 | 15.74 | 19.64 | 15.35 | 17.80 | 48,944 | +1.87(+11.75%) |
Aug 09, 2007 | 17.35 | 17.45 | 15.93 | 15.93 | 38,761 | -1.42(-8.21%) |
Aug 08, 2007 | 16.99 | 17.39 | 16.59 | 17.35 | 26,060 | +0.64(+3.83%) |
Aug 07, 2007 | 15.63 | 16.71 | 15.39 | 16.71 | 31,206 | +1.00(+6.33%) |
Aug 06, 2007 | 16.21 | 16.21 | 15.12 | 15.72 | 23,870 | -0.59(-3.64%) |
Aug 03, 2007 | 16.94 | 17.31 | 16.30 | 16.31 | 11,606 | -1.00(-5.75%) |
Aug 02, 2007 | 17.33 | 17.62 | 17.03 | 17.31 | 13,577 | +0.02(+0.11%) |