Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.73 | 18.32 | 17.68 | 18.20 | 755,983 | +0.62(+3.50%) |
Oct 30, 2007 | 18.03 | 18.12 | 17.46 | 17.58 | 624,562 | -0.48(-2.64%) |
Oct 29, 2007 | 18.27 | 18.30 | 17.89 | 18.06 | 496,367 | -0.14(-0.77%) |
Oct 26, 2007 | 18.17 | 18.23 | 17.71 | 18.20 | 330,140 | +0.12(+0.66%) |
Oct 25, 2007 | 17.67 | 18.13 | 17.51 | 18.08 | 361,511 | +0.13(+0.74%) |
Oct 24, 2007 | 17.93 | 18.06 | 17.36 | 17.95 | 608,235 | -0.09(-0.50%) |
Oct 23, 2007 | 17.42 | 18.07 | 17.30 | 18.04 | 778,259 | +1.05(+6.18%) |
Oct 22, 2007 | 16.53 | 17.04 | 15.90 | 16.99 | 699,000 | +0.73(+4.52%) |
Oct 19, 2007 | 17.35 | 17.42 | 16.16 | 16.25 | 705,829 | -1.18(-6.78%) |
Oct 18, 2007 | 17.04 | 17.48 | 16.94 | 17.44 | 586,065 | +0.32(+1.84%) |
Oct 17, 2007 | 17.43 | 17.44 | 16.62 | 17.12 | 832,249 | -0.39(-2.24%) |
Oct 16, 2007 | 17.25 | 17.60 | 17.17 | 17.51 | 434,807 | +0.01(+0.08%) |
Oct 15, 2007 | 18.04 | 18.22 | 17.09 | 17.50 | 1,052,948 | -0.76(-4.18%) |
Oct 12, 2007 | 18.58 | 18.68 | 18.15 | 18.26 | 436,893 | -0.08(-0.42%) |
Oct 11, 2007 | 19.15 | 19.37 | 17.85 | 18.34 | 785,732 | -0.52(-2.78%) |
Oct 10, 2007 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 18.21 | 18.96 | 18.20 | 18.86 | 764,831 | +0.85(+4.74%) |
Oct 05, 2007 | 17.89 | 18.28 | 17.89 | 18.01 | 635,030 | +0.34(+1.94%) |
Oct 04, 2007 | 17.84 | 18.03 | 17.57 | 17.67 | 506,137 | +0.11(+0.64%) |
Oct 03, 2007 | 17.95 | 18.37 | 17.51 | 17.56 | 1,169,715 | -0.43(-2.41%) |
Oct 02, 2007 | 17.54 | 18.38 | 17.51 | 17.99 | 1,603,075 | +0.77(+4.47%) |
Oct 01, 2007 | 16.02 | 18.33 | 15.93 | 17.22 | 1,823,418 | +1.60(+10.22%) |
Sep 28, 2007 | 15.56 | 15.88 | 15.46 | 15.62 | 410,609 | +0.01(+0.09%) |
Sep 27, 2007 | 15.88 | 15.90 | 15.30 | 15.61 | 465,622 | -0.14(-0.89%) |
Sep 26, 2007 | 15.84 | 15.93 | 15.46 | 15.75 | 508,763 | -0.11(-0.66%) |
Sep 25, 2007 | 15.55 | 16.04 | 15.44 | 15.86 | 912,498 | +0.11(+0.67%) |
Sep 24, 2007 | 15.53 | 16.39 | 15.48 | 15.75 | 1,068,020 | +0.30(+1.95%) |
Sep 21, 2007 | 14.98 | 15.69 | 14.88 | 15.45 | 1,773,442 | +0.48(+3.23%) |
Sep 20, 2007 | 14.97 | 15.19 | 14.87 | 14.97 | 1,537,870 | -0.13(-0.83%) |
Sep 19, 2007 | 14.17 | 15.35 | 14.07 | 15.09 | 2,124,810 | +1.10(+7.85%) |
Sep 18, 2007 | 13.88 | 14.06 | 13.57 | 13.99 | 548,920 | +0.40(+2.94%) |
Sep 17, 2007 | 13.74 | 13.92 | 13.58 | 13.59 | 199,625 | -0.04(-0.26%) |
Sep 14, 2007 | 13.69 | 13.71 | 13.57 | 13.63 | 220,294 | -0.06(-0.46%) |
Sep 13, 2007 | 13.73 | 14.07 | 13.59 | 13.69 | 645,535 | -0.10(-0.71%) |
Sep 12, 2007 | 13.59 | 13.82 | 13.55 | 13.79 | 370,731 | +0.22(+1.60%) |
Sep 11, 2007 | 13.31 | 13.58 | 13.20 | 13.57 | 343,350 | +0.39(+2.97%) |
Sep 10, 2007 | 13.34 | 13.51 | 13.16 | 13.18 | 384,807 | -0.33(-2.44%) |
Sep 07, 2007 | 13.39 | 13.60 | 13.39 | 13.51 | 297,847 | +0.24(+1.79%) |
Sep 06, 2007 | 13.47 | 13.53 | 13.22 | 13.27 | 178,217 | -0.13(-0.94%) |
Sep 05, 2007 | 13.58 | 13.60 | 13.31 | 13.40 | 182,270 | -0.22(-1.59%) |
Sep 04, 2007 | 13.65 | 13.65 | 13.37 | 13.62 | 263,604 | +0.23(+1.73%) |
Aug 31, 2007 | 13.54 | 13.56 | 13.31 | 13.38 | 244,170 | +0.01(+0.10%) |
Aug 30, 2007 | 13.32 | 13.54 | 13.13 | 13.37 | 266,987 | -0.20(-1.44%) |
Aug 29, 2007 | 13.48 | 13.57 | 13.17 | 13.57 | 269,638 | +0.47(+3.58%) |
Aug 28, 2007 | 13.61 | 13.66 | 13.02 | 13.10 | 275,744 | -0.45(-3.31%) |
Aug 27, 2007 | 13.47 | 13.82 | 13.35 | 13.54 | 449,222 | +0.04(+0.26%) |
Aug 24, 2007 | 13.34 | 13.57 | 13.32 | 13.51 | 388,669 | +0.01(+0.05%) |
Aug 23, 2007 | 13.85 | 13.86 | 13.25 | 13.50 | 545,579 | -0.13(-0.92%) |
Aug 22, 2007 | 13.49 | 13.73 | 13.45 | 13.63 | 309,599 | +0.29(+2.20%) |
Aug 21, 2007 | 13.52 | 13.58 | 13.24 | 13.34 | 338,280 | -0.45(-3.30%) |
Aug 20, 2007 | 13.59 | 13.85 | 13.15 | 13.79 | 515,410 | +0.88(+6.78%) |
Aug 17, 2007 | 12.69 | 13.06 | 12.28 | 12.91 | 462,180 | +0.52(+4.18%) |
Aug 16, 2007 | 11.87 | 12.48 | 11.45 | 12.40 | 482,470 | +0.42(+3.51%) |
Aug 15, 2007 | 12.30 | 12.52 | 11.91 | 11.98 | 343,117 | -0.24(-1.95%) |
Aug 14, 2007 | 12.62 | 12.78 | 12.20 | 12.21 | 253,023 | -0.46(-3.64%) |
Aug 13, 2007 | 13.22 | 13.22 | 12.62 | 12.68 | 357,717 | -0.65(-4.88%) |
Aug 10, 2007 | 13.18 | 13.66 | 12.60 | 13.33 | 776,039 | -0.22(-1.65%) |
Aug 09, 2007 | 12.90 | 13.87 | 12.74 | 13.55 | 938,761 | +0.30(+2.27%) |
Aug 08, 2007 | 13.01 | 13.71 | 12.85 | 13.25 | 661,489 | +0.27(+2.05%) |
Aug 07, 2007 | 12.03 | 13.05 | 11.95 | 12.98 | 618,805 | +1.25(+10.61%) |
Aug 06, 2007 | 12.08 | 12.24 | 11.45 | 11.74 | 554,019 | -0.20(-1.70%) |
Aug 03, 2007 | 11.97 | 12.59 | 11.90 | 11.94 | 410,700 | -0.69(-5.43%) |
Aug 02, 2007 | 12.63 | 12.74 | 12.33 | 12.63 | 495,754 | +0.40(+3.26%) |