Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.08 | 18.69 | 17.78 | 18.69 | 450,160 | +0.56(+3.11%) |
Oct 30, 2007 | 18.10 | 18.47 | 17.96 | 18.12 | 197,221 | +0.04(+0.24%) |
Oct 29, 2007 | 18.06 | 18.25 | 17.87 | 18.08 | 391,033 | +0.11(+0.59%) |
Oct 26, 2007 | 18.00 | 18.13 | 17.51 | 17.97 | 701,587 | +0.85(+4.99%) |
Oct 25, 2007 | 17.11 | 17.18 | 16.85 | 17.12 | 253,830 | +0.03(+0.15%) |
Oct 24, 2007 | 17.01 | 17.36 | 16.80 | 17.09 | 336,129 | -0.05(-0.31%) |
Oct 23, 2007 | 17.01 | 17.24 | 16.85 | 17.15 | 434,683 | +0.18(+1.04%) |
Oct 22, 2007 | 16.49 | 17.28 | 16.49 | 16.97 | 407,288 | +0.32(+1.90%) |
Oct 19, 2007 | 16.31 | 16.93 | 16.25 | 16.65 | 618,606 | +0.40(+2.49%) |
Oct 18, 2007 | 15.66 | 16.44 | 15.62 | 16.25 | 447,301 | +0.61(+3.88%) |
Oct 17, 2007 | 15.45 | 15.64 | 15.26 | 15.64 | 265,880 | +0.32(+2.07%) |
Oct 16, 2007 | 15.36 | 15.46 | 15.31 | 15.32 | 220,183 | -0.10(-0.63%) |
Oct 15, 2007 | 15.53 | 15.53 | 15.40 | 15.42 | 343,859 | -0.14(-0.90%) |
Oct 12, 2007 | 15.48 | 15.63 | 15.40 | 15.56 | 165,848 | +0.08(+0.51%) |
Oct 11, 2007 | 15.91 | 15.91 | 15.35 | 15.48 | 377,165 | -0.31(-1.95%) |
Oct 10, 2007 | 15.87 | 15.94 | 15.71 | 15.79 | 169,485 | -0.10(-0.61%) |
Oct 09, 2007 | 15.84 | 15.97 | 15.78 | 15.89 | 203,587 | +0.07(+0.44%) |
Oct 08, 2007 | 15.91 | 17.02 | 15.75 | 15.82 | 298,845 | -0.14(-0.88%) |
Oct 05, 2007 | 15.84 | 16.00 | 15.70 | 15.96 | 273,496 | +0.27(+1.74%) |
Oct 04, 2007 | 15.61 | 15.79 | 15.54 | 15.69 | 204,838 | +0.18(+1.13%) |
Oct 03, 2007 | 15.66 | 15.72 | 15.36 | 15.51 | 258,605 | -0.26(-1.62%) |
Oct 02, 2007 | 15.76 | 15.99 | 15.72 | 15.76 | 248,829 | +0.05(+0.34%) |
Oct 01, 2007 | 15.71 | 15.88 | 15.69 | 15.71 | 242,577 | -0.04(-0.28%) |
Sep 28, 2007 | 16.27 | 16.32 | 15.76 | 15.76 | 281,112 | -0.48(-2.98%) |
Sep 27, 2007 | 17.05 | 17.05 | 16.17 | 16.24 | 686,696 | +0.52(+3.30%) |
Sep 26, 2007 | 15.45 | 16.28 | 15.45 | 15.72 | 408,425 | +0.30(+1.94%) |
Sep 25, 2007 | 16.19 | 16.19 | 15.26 | 15.42 | 530,850 | -0.85(-5.24%) |
Sep 24, 2007 | 16.76 | 16.83 | 16.24 | 16.27 | 180,512 | -0.50(-2.99%) |
Sep 21, 2007 | 16.79 | 16.88 | 16.55 | 16.78 | 464,011 | +0.15(+0.90%) |
Sep 20, 2007 | 16.64 | 16.89 | 16.49 | 16.63 | 231,323 | -0.06(-0.37%) |
Sep 19, 2007 | 16.67 | 16.84 | 16.57 | 16.69 | 348,861 | +0.20(+1.23%) |
Sep 18, 2007 | 16.24 | 16.49 | 15.87 | 16.49 | 385,350 | +0.33(+2.07%) |
Sep 17, 2007 | 16.23 | 16.31 | 16.08 | 16.15 | 470,604 | -0.10(-0.60%) |
Sep 14, 2007 | 16.69 | 16.66 | 16.22 | 16.25 | 296,230 | -0.44(-2.64%) |
Sep 13, 2007 | 16.79 | 16.87 | 16.64 | 16.69 | 230,869 | -0.05(-0.32%) |
Sep 12, 2007 | 17.06 | 17.15 | 16.64 | 16.74 | 255,535 | -0.39(-2.26%) |
Sep 11, 2007 | 16.78 | 17.22 | 16.89 | 17.13 | 329,082 | +0.35(+2.10%) |
Sep 10, 2007 | 17.06 | 17.38 | 16.71 | 16.78 | 314,191 | -0.27(-1.60%) |
Sep 07, 2007 | 16.79 | 17.30 | 16.71 | 17.05 | 518,460 | +0.02(+0.10%) |
Sep 06, 2007 | 17.03 | 17.28 | 16.92 | 17.03 | 331,469 | +0.00(+0.00%) |
Sep 05, 2007 | 17.53 | 17.59 | 16.93 | 17.03 | 587,005 | -0.59(-3.34%) |
Sep 04, 2007 | 17.41 | 17.64 | 17.36 | 17.62 | 382,849 | +0.18(+1.06%) |
Aug 31, 2007 | 17.35 | 17.52 | 17.16 | 17.44 | 378,188 | +0.26(+1.54%) |
Aug 30, 2007 | 17.29 | 17.61 | 17.05 | 17.17 | 663,847 | -0.11(-0.66%) |
Aug 29, 2007 | 17.37 | 17.41 | 17.14 | 17.29 | 544,605 | +0.06(+0.36%) |
Aug 28, 2007 | 17.45 | 17.52 | 17.17 | 17.22 | 339,426 | -0.35(-2.00%) |
Aug 27, 2007 | 17.60 | 17.75 | 17.47 | 17.58 | 349,543 | -0.11(-0.65%) |
Aug 24, 2007 | 17.57 | 17.70 | 17.53 | 17.69 | 465,716 | +0.12(+0.70%) |
Aug 23, 2007 | 17.51 | 17.69 | 17.56 | 17.57 | 390,579 | +0.06(+0.35%) |
Aug 22, 2007 | 17.49 | 17.61 | 17.37 | 17.51 | 408,993 | +0.13(+0.76%) |
Aug 21, 2007 | 17.52 | 17.66 | 17.31 | 17.37 | 326,695 | -0.14(-0.80%) |
Aug 20, 2007 | 17.58 | 17.68 | 17.26 | 17.52 | 328,513 | -0.04(-0.25%) |
Aug 17, 2007 | 17.40 | 17.95 | 16.80 | 17.56 | 838,335 | +0.45(+2.62%) |
Aug 16, 2007 | 16.84 | 17.19 | 16.83 | 17.11 | 964,172 | +0.27(+1.62%) |
Aug 15, 2007 | 16.91 | 17.37 | 16.64 | 16.84 | 719,547 | -0.17(-0.98%) |
Aug 14, 2007 | 17.22 | 17.47 | 16.86 | 17.00 | 738,189 | -0.15(-0.87%) |
Aug 13, 2007 | 17.37 | 17.65 | 17.01 | 17.15 | 794,912 | +0.13(+0.77%) |
Aug 10, 2007 | 16.67 | 17.54 | 16.65 | 17.02 | 1,490,474 | +0.19(+1.15%) |
Aug 09, 2007 | 17.26 | 17.15 | 16.49 | 16.83 | 1,592,467 | -0.43(-2.50%) |
Aug 08, 2007 | 16.23 | 17.68 | 16.05 | 17.26 | 3,306,809 | -0.33(-1.90%) |
Aug 07, 2007 | 17.02 | 18.04 | 16.86 | 17.59 | 1,430,106 | +0.57(+3.36%) |
Aug 06, 2007 | 16.97 | 17.06 | 16.51 | 17.02 | 944,307 | -0.05(-0.31%) |
Aug 03, 2007 | 17.06 | 17.55 | 17.00 | 17.08 | 836,743 | -0.48(-2.71%) |
Aug 02, 2007 | 18.03 | 18.03 | 17.39 | 17.55 | 1,063,748 | -0.55(-3.06%) |