Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.87 | 14.97 | 14.81 | 14.92 | 53,936 | +0.17(+1.18%) |
Oct 30, 2007 | 14.74 | 14.77 | 14.64 | 14.75 | 25,670 | -0.07(-0.49%) |
Oct 29, 2007 | 14.68 | 15.20 | 14.61 | 14.82 | 76,146 | +0.09(+0.59%) |
Oct 26, 2007 | 14.57 | 14.75 | 14.38 | 14.73 | 65,762 | +0.28(+1.92%) |
Oct 25, 2007 | 14.36 | 14.74 | 14.36 | 14.46 | 65,762 | +0.13(+0.92%) |
Oct 24, 2007 | 14.34 | 14.38 | 14.01 | 14.33 | 43,553 | +0.04(+0.29%) |
Oct 23, 2007 | 14.18 | 14.31 | 13.95 | 14.28 | 68,646 | +0.16(+1.13%) |
Oct 22, 2007 | 14.19 | 14.21 | 14.02 | 14.12 | 73,550 | -0.09(-0.66%) |
Oct 19, 2007 | 14.20 | 14.38 | 14.16 | 14.22 | 47,014 | -0.10(-0.70%) |
Oct 18, 2007 | 14.21 | 14.39 | 14.03 | 14.32 | 102,970 | -0.07(-0.48%) |
Oct 17, 2007 | 14.43 | 14.45 | 14.20 | 14.39 | 74,703 | -0.00(-0.02%) |
Oct 16, 2007 | 14.39 | 15.12 | 14.16 | 14.39 | 44,418 | -0.05(-0.34%) |
Oct 15, 2007 | 14.24 | 14.44 | 14.24 | 14.44 | 89,125 | +0.10(+0.68%) |
Oct 12, 2007 | 14.25 | 14.35 | 14.16 | 14.34 | 87,395 | +0.11(+0.78%) |
Oct 11, 2007 | 14.26 | 14.39 | 14.08 | 14.23 | 112,488 | +0.16(+1.11%) |
Oct 10, 2007 | 13.94 | 14.10 | 13.87 | 14.08 | 98,643 | +0.28(+2.01%) |
Oct 09, 2007 | 13.74 | 13.89 | 13.52 | 13.80 | 158,349 | +0.19(+1.38%) |
Oct 08, 2007 | 13.19 | 13.64 | 13.61 | 13.61 | 382,172 | +0.28(+2.11%) |
Oct 05, 2007 | 13.14 | 13.50 | 13.10 | 13.33 | 113,353 | +0.08(+0.63%) |
Oct 04, 2007 | 13.26 | 13.30 | 12.89 | 13.25 | 391,114 | -0.04(-0.29%) |
Oct 03, 2007 | 13.89 | 13.89 | 13.05 | 13.29 | 238,533 | -0.45(-3.26%) |
Oct 02, 2007 | 14.38 | 14.38 | 13.52 | 13.73 | 306,762 | -0.79(-5.47%) |
Oct 01, 2007 | 14.80 | 14.81 | 14.45 | 14.53 | 141,331 | -0.37(-2.51%) |
Sep 28, 2007 | 14.63 | 15.07 | 14.37 | 14.90 | 116,526 | +0.17(+1.13%) |
Sep 27, 2007 | 14.73 | 14.87 | 14.57 | 14.73 | 45,814 | -0.03(-0.19%) |
Sep 26, 2007 | 15.54 | 15.54 | 14.76 | 14.76 | 78,453 | -0.35(-2.29%) |
Sep 25, 2007 | 15.13 | 15.16 | 15.06 | 15.11 | 57,974 | -0.08(-0.52%) |
Sep 24, 2007 | 15.42 | 15.43 | 15.18 | 15.19 | 73,838 | -0.38(-2.41%) |
Sep 21, 2007 | 15.73 | 15.73 | 15.33 | 15.56 | 138,447 | -0.03(-0.18%) |
Sep 20, 2007 | 15.53 | 15.60 | 15.39 | 15.59 | 62,589 | +0.07(+0.42%) |
Sep 19, 2007 | 15.35 | 15.56 | 15.26 | 15.53 | 60,570 | +0.07(+0.47%) |
Sep 18, 2007 | 15.09 | 15.45 | 15.01 | 15.45 | 71,531 | +0.28(+1.85%) |
Sep 17, 2007 | 15.08 | 15.42 | 14.99 | 15.17 | 65,762 | +0.11(+0.74%) |
Sep 14, 2007 | 14.89 | 15.06 | 14.80 | 15.06 | 36,342 | +0.14(+0.95%) |
Sep 13, 2007 | 15.00 | 15.15 | 14.64 | 14.92 | 107,008 | -0.13(-0.85%) |
Sep 12, 2007 | 15.23 | 15.23 | 14.93 | 15.05 | 64,320 | -0.28(-1.81%) |
Sep 11, 2007 | 15.57 | 15.57 | 15.15 | 15.32 | 160,656 | -0.02(-0.14%) |
Sep 10, 2007 | 15.56 | 15.57 | 15.31 | 15.35 | 63,455 | -0.23(-1.49%) |
Sep 07, 2007 | 15.65 | 15.65 | 15.44 | 15.58 | 113,353 | -0.11(-0.69%) |
Sep 06, 2007 | 15.83 | 15.83 | 15.51 | 15.68 | 102,681 | +0.06(+0.38%) |
Sep 05, 2007 | 15.33 | 15.68 | 15.33 | 15.63 | 141,331 | +0.22(+1.44%) |
Sep 04, 2007 | 15.60 | 15.80 | 14.27 | 15.40 | 199,883 | -0.28(-1.81%) |
Aug 31, 2007 | 15.49 | 15.76 | 15.14 | 15.69 | 138,447 | +0.19(+1.25%) |
Aug 30, 2007 | 15.80 | 15.80 | 15.13 | 15.49 | 120,853 | -0.37(-2.36%) |
Aug 29, 2007 | 15.94 | 15.94 | 15.36 | 15.87 | 164,406 | -0.07(-0.44%) |
Aug 28, 2007 | 15.63 | 15.95 | 14.91 | 15.94 | 186,327 | +0.16(+1.03%) |
Aug 27, 2007 | 15.64 | 15.81 | 15.33 | 15.77 | 56,821 | +0.15(+0.93%) |
Aug 24, 2007 | 15.25 | 15.72 | 15.07 | 15.63 | 128,929 | +0.27(+1.78%) |
Aug 23, 2007 | 15.27 | 15.49 | 15.12 | 15.36 | 224,688 | +0.03(+0.20%) |
Aug 22, 2007 | 15.10 | 15.46 | 14.73 | 15.32 | 237,091 | +0.35(+2.31%) |
Aug 21, 2007 | 14.39 | 15.01 | 14.21 | 14.98 | 123,449 | +0.00(+0.02%) |
Aug 20, 2007 | 15.17 | 15.35 | 14.57 | 14.97 | 193,249 | -0.66(-4.24%) |
Aug 17, 2007 | 15.95 | 15.95 | 15.21 | 15.64 | 391,691 | -0.07(-0.44%) |
Aug 16, 2007 | 14.67 | 16.79 | 13.87 | 15.71 | 756,269 | +0.71(+4.74%) |
Aug 15, 2007 | 14.77 | 15.32 | 14.53 | 14.99 | 252,378 | +0.09(+0.58%) |
Aug 14, 2007 | 15.51 | 15.51 | 14.63 | 14.91 | 261,608 | -0.27(-1.78%) |
Aug 13, 2007 | 14.63 | 15.37 | 14.48 | 15.18 | 329,389 | +0.70(+4.86%) |
Aug 10, 2007 | 14.39 | 15.25 | 14.22 | 14.47 | 554,367 | -0.40(-2.68%) |
Aug 09, 2007 | 14.73 | 15.44 | 14.56 | 14.87 | 284,394 | -0.78(-4.98%) |
Aug 08, 2007 | 15.57 | 15.77 | 15.41 | 15.65 | 185,173 | +0.20(+1.30%) |
Aug 07, 2007 | 15.27 | 15.91 | 14.88 | 15.45 | 403,805 | -0.05(-0.29%) |
Aug 06, 2007 | 16.27 | 16.27 | 13.89 | 15.50 | 605,707 | -0.59(-3.66%) |
Aug 03, 2007 | 15.95 | 16.47 | 15.91 | 16.09 | 174,213 | -0.38(-2.34%) |
Aug 02, 2007 | 17.09 | 17.16 | 16.31 | 16.47 | 301,700 | -0.51(-3.02%) |