Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16.91 | 17.05 | 15.99 | 16.51 | 1,410,335 | +0.52(+3.27%) |
Oct 30, 2007 | 16.14 | 16.17 | 15.68 | 15.98 | 861,924 | -0.02(-0.10%) |
Oct 29, 2007 | 15.64 | 16.01 | 15.61 | 16.00 | 703,744 | +0.47(+3.02%) |
Oct 26, 2007 | 15.68 | 15.78 | 15.21 | 15.53 | 722,955 | +0.11(+0.70%) |
Oct 25, 2007 | 16.00 | 16.00 | 15.32 | 15.42 | 604,283 | -0.40(-2.52%) |
Oct 24, 2007 | 15.81 | 15.95 | 15.38 | 15.82 | 650,149 | -0.08(-0.48%) |
Oct 23, 2007 | 16.13 | 16.36 | 15.69 | 15.90 | 694,925 | -0.12(-0.72%) |
Oct 22, 2007 | 16.08 | 16.08 | 15.61 | 16.01 | 883,377 | -0.18(-1.14%) |
Oct 19, 2007 | 16.94 | 17.01 | 16.14 | 16.20 | 775,803 | -0.74(-4.35%) |
Oct 18, 2007 | 17.06 | 17.16 | 16.74 | 16.94 | 550,599 | -0.26(-1.52%) |
Oct 17, 2007 | 17.47 | 17.55 | 17.01 | 17.20 | 940,315 | -0.10(-0.58%) |
Oct 16, 2007 | 17.32 | 17.47 | 17.09 | 17.30 | 1,038,926 | +0.01(+0.04%) |
Oct 15, 2007 | 16.98 | 17.62 | 16.83 | 17.29 | 1,994,246 | +0.18(+1.08%) |
Oct 12, 2007 | 17.67 | 17.76 | 16.97 | 17.11 | 1,037,742 | -0.25(-1.46%) |
Oct 11, 2007 | 16.45 | 19.59 | 16.13 | 17.36 | 4,295,242 | +0.94(+5.76%) |
Oct 10, 2007 | 16.38 | 16.46 | 16.07 | 16.41 | 721,124 | +0.00(+0.00%) |
Oct 09, 2007 | 16.64 | 16.90 | 16.24 | 16.41 | 792,559 | -0.25(-1.48%) |
Oct 08, 2007 | 17.22 | 17.27 | 16.51 | 16.66 | 715,544 | -0.51(-3.00%) |
Oct 05, 2007 | 16.64 | 17.25 | 16.64 | 17.17 | 1,159,649 | +0.67(+4.05%) |
Oct 04, 2007 | 16.07 | 16.64 | 16.03 | 16.51 | 1,034,104 | +0.53(+3.32%) |
Oct 03, 2007 | 16.13 | 16.15 | 15.75 | 15.98 | 989,602 | -0.21(-1.28%) |
Oct 02, 2007 | 15.81 | 16.19 | 15.78 | 16.18 | 673,198 | +0.46(+2.93%) |
Oct 01, 2007 | 16.02 | 16.12 | 15.56 | 15.72 | 909,897 | -0.24(-1.49%) |
Sep 28, 2007 | 16.11 | 16.21 | 15.85 | 15.96 | 851,749 | -0.15(-0.95%) |
Sep 27, 2007 | 16.80 | 16.86 | 16.07 | 16.11 | 1,208,867 | -0.55(-3.27%) |
Sep 26, 2007 | 15.76 | 16.71 | 15.76 | 16.66 | 1,419,797 | +0.98(+6.27%) |
Sep 25, 2007 | 15.93 | 16.11 | 15.54 | 15.68 | 780,913 | -0.33(-2.06%) |
Sep 24, 2007 | 16.37 | 16.41 | 15.83 | 16.01 | 867,385 | -0.28(-1.70%) |
Sep 21, 2007 | 16.25 | 16.54 | 16.13 | 16.28 | 998,723 | +0.18(+1.14%) |
Sep 20, 2007 | 16.31 | 16.50 | 15.91 | 16.10 | 1,003,055 | -0.31(-1.92%) |
Sep 19, 2007 | 17.09 | 17.17 | 16.36 | 16.41 | 1,182,530 | -0.53(-3.13%) |
Sep 18, 2007 | 16.65 | 16.97 | 16.51 | 16.94 | 797,928 | +0.41(+2.51%) |
Sep 17, 2007 | 16.98 | 17.02 | 16.51 | 16.53 | 1,199,413 | -0.53(-3.11%) |
Sep 14, 2007 | 17.31 | 17.34 | 17.00 | 17.06 | 584,615 | -0.35(-1.99%) |
Sep 13, 2007 | 17.43 | 17.83 | 16.91 | 17.40 | 1,292,081 | +0.02(+0.13%) |
Sep 12, 2007 | 17.92 | 18.00 | 17.31 | 17.38 | 957,701 | -0.63(-3.50%) |
Sep 11, 2007 | 17.96 | 18.23 | 17.82 | 18.01 | 769,337 | +0.18(+1.03%) |
Sep 10, 2007 | 19.17 | 19.19 | 17.80 | 17.83 | 1,754,440 | -0.71(-3.85%) |
Sep 07, 2007 | 16.13 | 18.96 | 15.90 | 18.54 | 5,189,673 | +2.25(+13.81%) |
Sep 06, 2007 | 16.71 | 16.85 | 16.18 | 16.29 | 1,286,008 | -0.39(-2.35%) |
Sep 05, 2007 | 17.36 | 17.37 | 16.58 | 16.68 | 1,129,636 | -0.68(-3.89%) |
Sep 04, 2007 | 17.85 | 17.85 | 17.31 | 17.36 | 771,662 | -0.39(-2.21%) |
Aug 31, 2007 | 18.15 | 18.18 | 17.75 | 17.75 | 449,471 | -0.21(-1.15%) |
Aug 30, 2007 | 17.88 | 18.20 | 17.77 | 17.96 | 544,658 | -0.15(-0.81%) |
Aug 29, 2007 | 17.79 | 18.11 | 17.72 | 18.10 | 448,674 | +0.38(+2.17%) |
Aug 28, 2007 | 18.34 | 18.34 | 17.68 | 17.72 | 678,882 | -0.71(-3.87%) |
Aug 27, 2007 | 18.98 | 19.02 | 18.39 | 18.43 | 664,605 | -0.57(-2.99%) |
Aug 24, 2007 | 18.99 | 19.13 | 18.84 | 19.00 | 483,046 | +0.02(+0.08%) |
Aug 23, 2007 | 19.57 | 19.64 | 18.94 | 18.99 | 592,011 | -0.58(-2.98%) |
Aug 22, 2007 | 19.39 | 19.59 | 19.24 | 19.57 | 557,109 | +0.38(+1.96%) |
Aug 21, 2007 | 19.26 | 19.65 | 19.04 | 19.19 | 512,604 | -0.12(-0.64%) |
Aug 20, 2007 | 19.90 | 19.90 | 19.07 | 19.32 | 1,030,822 | -0.46(-2.33%) |
Aug 17, 2007 | 19.34 | 19.85 | 18.84 | 19.78 | 1,252,689 | +1.24(+6.71%) |
Aug 16, 2007 | 18.05 | 18.60 | 17.67 | 18.53 | 1,457,619 | +0.35(+1.94%) |
Aug 15, 2007 | 18.47 | 18.71 | 18.08 | 18.18 | 1,006,173 | -0.39(-2.11%) |
Aug 14, 2007 | 19.52 | 19.64 | 18.33 | 18.57 | 1,509,387 | -1.02(-5.21%) |
Aug 13, 2007 | 17.78 | 21.05 | 17.78 | 19.59 | 2,862,917 | +1.98(+11.25%) |
Aug 10, 2007 | 15.55 | 17.62 | 15.11 | 17.61 | 2,870,544 | +1.78(+11.26%) |
Aug 09, 2007 | 17.28 | 17.28 | 15.02 | 15.83 | 5,537,777 | -1.04(-6.19%) |
Aug 08, 2007 | 20.63 | 20.72 | 16.81 | 16.87 | 2,862,695 | -3.07(-15.40%) |
Aug 07, 2007 | 19.93 | 20.90 | 19.43 | 19.95 | 1,615,086 | -5.12(-20.44%) |
Aug 06, 2007 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) |
Aug 03, 2007 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) |