Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16.45 | 16.62 | 16.08 | 16.42 | 1,519,180 | -0.20(-1.22%) |
Oct 30, 2007 | 16.49 | 16.75 | 16.39 | 16.62 | 514,510 | +0.15(+0.93%) |
Oct 29, 2007 | 16.76 | 16.76 | 16.39 | 16.47 | 941,358 | -0.40(-2.36%) |
Oct 26, 2007 | 16.59 | 16.94 | 16.55 | 16.87 | 910,849 | +0.58(+3.56%) |
Oct 25, 2007 | 16.21 | 16.45 | 16.09 | 16.29 | 703,154 | -0.03(-0.17%) |
Oct 24, 2007 | 16.33 | 16.36 | 15.82 | 16.32 | 706,448 | -0.28(-1.68%) |
Oct 23, 2007 | 16.32 | 16.61 | 16.27 | 16.59 | 1,013,407 | +0.34(+2.06%) |
Oct 22, 2007 | 16.01 | 16.32 | 16.00 | 16.26 | 525,682 | +0.31(+1.93%) |
Oct 19, 2007 | 16.29 | 16.32 | 15.95 | 15.95 | 730,942 | -0.45(-2.77%) |
Oct 18, 2007 | 16.34 | 16.48 | 16.20 | 16.41 | 867,304 | -0.10(-0.59%) |
Oct 17, 2007 | 16.71 | 16.72 | 16.36 | 16.50 | 676,225 | -0.11(-0.67%) |
Oct 16, 2007 | 16.64 | 16.79 | 16.59 | 16.62 | 1,952,044 | -0.12(-0.71%) |
Oct 15, 2007 | 16.76 | 16.91 | 15.34 | 16.73 | 723,494 | -0.27(-1.56%) |
Oct 12, 2007 | 15.95 | 17.01 | 15.85 | 17.00 | 698,284 | -0.05(-0.29%) |
Oct 11, 2007 | 17.37 | 17.43 | 16.85 | 17.05 | 642,851 | -0.57(-3.25%) |
Oct 10, 2007 | 17.54 | 17.66 | 17.39 | 17.62 | 687,255 | -0.05(-0.28%) |
Oct 09, 2007 | 17.55 | 17.67 | 17.37 | 17.67 | 442,318 | -0.02(-0.12%) |
Oct 08, 2007 | 17.82 | 17.82 | 17.63 | 17.69 | 302,947 | -0.43(-2.35%) |
Oct 05, 2007 | 17.80 | 18.24 | 17.76 | 18.12 | 427,135 | +0.38(+2.17%) |
Oct 04, 2007 | 17.52 | 17.76 | 17.46 | 17.73 | 245,796 | +0.23(+1.32%) |
Oct 03, 2007 | 17.93 | 17.93 | 17.45 | 17.50 | 356,948 | -0.44(-2.45%) |
Oct 02, 2007 | 17.87 | 17.98 | 17.75 | 17.94 | 854,270 | -0.13(-0.73%) |
Oct 01, 2007 | 17.63 | 18.07 | 17.63 | 18.07 | 529,979 | +0.59(+3.35%) |
Sep 28, 2007 | 17.40 | 17.54 | 17.36 | 17.49 | 532,987 | -0.01(-0.08%) |
Sep 27, 2007 | 17.23 | 17.52 | 17.23 | 17.50 | 727,934 | +0.41(+2.37%) |
Sep 26, 2007 | 17.04 | 17.13 | 16.97 | 17.10 | 930,902 | +0.08(+0.45%) |
Sep 25, 2007 | 17.12 | 17.13 | 16.94 | 17.02 | 414,673 | -0.17(-1.02%) |
Sep 24, 2007 | 17.12 | 17.28 | 17.12 | 17.20 | 530,266 | -0.01(-0.04%) |
Sep 21, 2007 | 17.31 | 17.42 | 17.20 | 17.20 | 818,747 | +0.00(+0.00%) |
Sep 20, 2007 | 17.33 | 17.43 | 17.08 | 17.20 | 710,316 | -0.22(-1.28%) |
Sep 19, 2007 | 17.29 | 17.70 | 17.22 | 17.43 | 963,704 | -0.06(-0.36%) |
Sep 18, 2007 | 17.06 | 17.49 | 16.95 | 17.49 | 746,698 | +0.41(+2.41%) |
Sep 17, 2007 | 17.34 | 17.34 | 17.03 | 17.08 | 263,700 | -0.09(-0.53%) |
Sep 14, 2007 | 17.24 | 17.24 | 17.03 | 17.17 | 506,059 | -0.06(-0.32%) |
Sep 13, 2007 | 17.06 | 17.31 | 17.06 | 17.22 | 510,213 | +0.36(+2.15%) |
Sep 12, 2007 | 16.89 | 16.99 | 16.72 | 16.86 | 517,947 | +0.03(+0.21%) |
Sep 11, 2007 | 16.71 | 16.87 | 16.70 | 16.83 | 326,152 | +0.30(+1.82%) |
Sep 10, 2007 | 16.69 | 16.72 | 16.29 | 16.52 | 763,600 | +0.10(+0.64%) |
Sep 07, 2007 | 16.58 | 16.65 | 16.39 | 16.42 | 694,416 | -0.08(-0.51%) |
Sep 06, 2007 | 16.34 | 16.54 | 16.27 | 16.50 | 431,002 | +0.43(+2.65%) |
Sep 05, 2007 | 16.15 | 16.18 | 15.96 | 16.08 | 460,796 | -0.29(-1.79%) |
Sep 04, 2007 | 16.41 | 16.48 | 16.24 | 16.37 | 794,253 | -0.26(-1.55%) |
Aug 31, 2007 | 16.44 | 16.65 | 16.44 | 16.63 | 543,730 | +0.47(+2.89%) |
Aug 30, 2007 | 16.05 | 16.29 | 16.05 | 16.16 | 335,033 | +0.03(+0.22%) |
Aug 29, 2007 | 15.80 | 16.13 | 15.76 | 16.13 | 464,377 | +0.50(+3.22%) |
Aug 28, 2007 | 15.88 | 15.91 | 15.62 | 15.62 | 769,473 | -0.31(-1.93%) |
Aug 27, 2007 | 15.79 | 15.94 | 15.74 | 15.93 | 670,353 | +0.14(+0.88%) |
Aug 24, 2007 | 15.55 | 15.80 | 15.55 | 15.79 | 521,672 | +0.09(+0.58%) |
Aug 23, 2007 | 15.76 | 15.81 | 15.60 | 15.70 | 594,436 | -0.04(-0.27%) |
Aug 22, 2007 | 15.52 | 15.74 | 15.41 | 15.74 | 706,019 | +0.22(+1.44%) |
Aug 21, 2007 | 15.40 | 15.61 | 15.40 | 15.52 | 439,596 | -0.02(-0.14%) |
Aug 20, 2007 | 15.73 | 15.76 | 15.37 | 15.54 | 421,978 | -0.36(-2.28%) |
Aug 17, 2007 | 15.46 | 15.95 | 15.28 | 15.90 | 1,067,981 | +0.89(+5.90%) |
Aug 16, 2007 | 14.97 | 15.24 | 14.67 | 15.02 | 1,135,159 | -0.20(-1.33%) |
Aug 15, 2007 | 15.37 | 15.46 | 15.22 | 15.22 | 956,734 | -0.22(-1.40%) |
Aug 14, 2007 | 15.89 | 15.89 | 15.44 | 15.44 | 824,906 | -0.58(-3.62%) |
Aug 13, 2007 | 15.92 | 16.29 | 15.92 | 16.02 | 773,197 | +0.55(+3.57%) |
Aug 10, 2007 | 15.34 | 15.56 | 15.15 | 15.46 | 1,100,496 | -0.24(-1.51%) |
Aug 09, 2007 | 15.84 | 15.90 | 15.60 | 15.70 | 1,583,207 | -0.60(-3.68%) |
Aug 08, 2007 | 16.05 | 16.31 | 16.05 | 16.30 | 1,201,335 | +0.36(+2.28%) |
Aug 07, 2007 | 15.78 | 16.05 | 15.63 | 15.94 | 898,387 | +0.04(+0.26%) |
Aug 06, 2007 | 15.76 | 15.90 | 15.48 | 15.90 | 950,812 | +0.06(+0.40%) |
Aug 03, 2007 | 15.89 | 16.25 | 15.73 | 15.83 | 634,830 | -0.41(-2.54%) |
Aug 02, 2007 | 16.08 | 16.32 | 16.08 | 16.25 | 468,674 | -0.03(-0.17%) |