Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.80 | 16.35 | 15.66 | 16.32 | 406,435 | +0.53(+3.33%) |
Oct 30, 2007 | 16.33 | 16.59 | 15.71 | 15.80 | 422,353 | -0.58(-3.52%) |
Oct 29, 2007 | 15.83 | 16.86 | 15.83 | 16.37 | 600,226 | +0.47(+2.95%) |
Oct 26, 2007 | 15.38 | 16.03 | 15.38 | 15.90 | 483,406 | +0.70(+4.58%) |
Oct 25, 2007 | 15.34 | 15.86 | 15.11 | 15.21 | 376,400 | -0.11(-0.74%) |
Oct 24, 2007 | 15.51 | 15.78 | 14.93 | 15.32 | 412,528 | -0.39(-2.49%) |
Oct 23, 2007 | 16.25 | 16.42 | 15.68 | 15.71 | 577,115 | -0.36(-2.26%) |
Oct 22, 2007 | 15.64 | 16.23 | 14.78 | 16.08 | 626,867 | +0.15(+0.94%) |
Oct 19, 2007 | 16.35 | 16.57 | 15.78 | 15.93 | 542,441 | -0.37(-2.27%) |
Oct 18, 2007 | 16.05 | 16.39 | 15.94 | 16.30 | 341,928 | +0.10(+0.61%) |
Oct 17, 2007 | 16.37 | 16.91 | 16.00 | 16.20 | 498,153 | -0.15(-0.91%) |
Oct 16, 2007 | 16.93 | 17.06 | 16.09 | 16.35 | 593,266 | -0.58(-3.44%) |
Oct 15, 2007 | 16.99 | 17.42 | 16.71 | 16.93 | 1,501,202 | +0.63(+3.88%) |
Oct 12, 2007 | 15.47 | 16.57 | 15.47 | 16.30 | 965,070 | +0.78(+5.04%) |
Oct 11, 2007 | 16.56 | 16.86 | 15.24 | 15.51 | 2,315,642 | -0.75(-4.63%) |
Oct 10, 2007 | 13.38 | 16.35 | 13.37 | 16.27 | 3,630,717 | +2.76(+20.42%) |
Oct 09, 2007 | 13.57 | 13.78 | 13.39 | 13.51 | 364,235 | -0.01(-0.05%) |
Oct 08, 2007 | 13.62 | 13.90 | 13.40 | 13.52 | 291,950 | -0.10(-0.73%) |
Oct 05, 2007 | 13.69 | 14.01 | 13.58 | 13.62 | 401,099 | +0.06(+0.42%) |
Oct 04, 2007 | 13.79 | 13.94 | 13.53 | 13.56 | 267,486 | -0.21(-1.50%) |
Oct 03, 2007 | 14.08 | 14.22 | 13.67 | 13.76 | 396,812 | -0.40(-2.81%) |
Oct 02, 2007 | 14.04 | 14.48 | 14.03 | 14.16 | 633,208 | +0.19(+1.37%) |
Oct 01, 2007 | 13.51 | 14.06 | 13.40 | 13.97 | 678,858 | +0.45(+3.31%) |
Sep 28, 2007 | 13.69 | 13.92 | 13.51 | 13.52 | 357,049 | -0.26(-1.91%) |
Sep 27, 2007 | 13.79 | 13.94 | 13.65 | 13.79 | 378,244 | -0.14(-1.02%) |
Sep 26, 2007 | 13.86 | 14.06 | 13.72 | 13.93 | 324,446 | +0.16(+1.14%) |
Sep 25, 2007 | 13.86 | 14.06 | 13.67 | 13.77 | 321,724 | -0.11(-0.82%) |
Sep 24, 2007 | 14.07 | 14.26 | 13.79 | 13.89 | 595,406 | -0.39(-2.74%) |
Sep 21, 2007 | 14.39 | 14.43 | 14.07 | 14.28 | 520,637 | +0.09(+0.65%) |
Sep 20, 2007 | 14.07 | 14.34 | 13.98 | 14.18 | 423,195 | +0.18(+1.27%) |
Sep 19, 2007 | 13.85 | 14.38 | 13.69 | 14.01 | 1,175,230 | +0.68(+5.07%) |
Sep 18, 2007 | 14.10 | 14.22 | 12.95 | 13.33 | 1,674,156 | -0.61(-4.39%) |
Sep 17, 2007 | 14.63 | 14.79 | 13.88 | 13.94 | 831,138 | -0.71(-4.85%) |
Sep 14, 2007 | 14.86 | 15.07 | 14.58 | 14.65 | 1,380,831 | -0.20(-1.34%) |
Sep 13, 2007 | 16.57 | 16.89 | 14.54 | 14.85 | 2,466,446 | -0.77(-4.92%) |
Sep 12, 2007 | 15.86 | 16.11 | 15.59 | 15.62 | 667,338 | -0.26(-1.61%) |
Sep 11, 2007 | 15.64 | 16.00 | 15.43 | 15.88 | 430,941 | +0.48(+3.09%) |
Sep 10, 2007 | 15.38 | 15.57 | 15.02 | 15.40 | 399,867 | +0.42(+2.80%) |
Sep 07, 2007 | 14.65 | 15.11 | 14.59 | 14.98 | 454,171 | +0.24(+1.64%) |
Sep 06, 2007 | 14.54 | 15.19 | 14.54 | 14.74 | 469,386 | +0.09(+0.58%) |
Sep 05, 2007 | 14.84 | 14.94 | 14.65 | 14.65 | 320,498 | -0.30(-2.00%) |
Sep 04, 2007 | 14.66 | 15.25 | 14.66 | 14.95 | 465,539 | +0.23(+1.59%) |
Aug 31, 2007 | 14.88 | 14.99 | 14.63 | 14.72 | 289,949 | +0.08(+0.53%) |
Aug 30, 2007 | 14.71 | 15.00 | 14.59 | 14.64 | 336,532 | -0.20(-1.34%) |
Aug 29, 2007 | 14.85 | 15.00 | 14.66 | 14.84 | 306,171 | +0.23(+1.56%) |
Aug 28, 2007 | 15.18 | 15.40 | 14.57 | 14.61 | 410,607 | -0.61(-4.02%) |
Aug 27, 2007 | 15.22 | 15.49 | 15.11 | 15.22 | 233,760 | -0.21(-1.38%) |
Aug 24, 2007 | 15.36 | 15.53 | 15.14 | 15.44 | 224,068 | +0.04(+0.23%) |
Aug 23, 2007 | 16.16 | 16.16 | 15.34 | 15.40 | 361,959 | -0.43(-2.70%) |
Aug 22, 2007 | 15.82 | 16.32 | 15.73 | 15.83 | 317,069 | +0.10(+0.63%) |
Aug 21, 2007 | 15.04 | 15.93 | 14.94 | 15.73 | 434,169 | +0.57(+3.74%) |
Aug 20, 2007 | 14.75 | 15.43 | 14.65 | 15.16 | 443,750 | +0.44(+3.01%) |
Aug 17, 2007 | 15.84 | 15.84 | 14.47 | 14.72 | 584,700 | -0.14(-0.91%) |
Aug 16, 2007 | 14.58 | 15.07 | 13.20 | 14.85 | 1,708,555 | -0.04(-0.24%) |
Aug 15, 2007 | 15.77 | 16.00 | 14.83 | 14.89 | 750,942 | -0.88(-5.59%) |
Aug 14, 2007 | 17.06 | 17.24 | 15.68 | 15.77 | 770,108 | -1.29(-7.58%) |
Aug 13, 2007 | 17.77 | 17.77 | 16.45 | 17.06 | 605,340 | -0.49(-2.79%) |
Aug 10, 2007 | 15.77 | 18.20 | 15.72 | 17.55 | 1,360,744 | +0.92(+5.56%) |
Aug 09, 2007 | 16.28 | 17.02 | 16.07 | 16.63 | 639,006 | -0.07(-0.43%) |
Aug 08, 2007 | 16.00 | 16.72 | 15.88 | 16.70 | 911,425 | +0.82(+5.15%) |
Aug 07, 2007 | 15.64 | 15.95 | 15.39 | 15.88 | 655,080 | +0.03(+0.18%) |
Aug 06, 2007 | 15.34 | 16.00 | 15.02 | 15.86 | 566,136 | +0.53(+3.48%) |
Aug 03, 2007 | 15.68 | 16.09 | 15.32 | 15.32 | 486,856 | -0.45(-2.84%) |
Aug 02, 2007 | 15.71 | 16.27 | 15.55 | 15.77 | 674,313 | -0.06(-0.40%) |