Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.09 | 15.50 | 14.93 | 15.27 | 311,043 | +0.18(+1.18%) |
Oct 30, 2007 | 15.21 | 15.28 | 14.89 | 15.09 | 254,185 | -0.18(-1.16%) |
Oct 29, 2007 | 15.37 | 15.44 | 15.22 | 15.27 | 241,179 | -0.10(-0.63%) |
Oct 26, 2007 | 15.41 | 15.91 | 15.37 | 15.37 | 474,554 | +0.14(+0.92%) |
Oct 25, 2007 | 15.27 | 15.35 | 15.10 | 15.23 | 340,772 | -0.04(-0.28%) |
Oct 24, 2007 | 15.16 | 15.30 | 14.62 | 15.27 | 460,804 | +0.01(+0.04%) |
Oct 23, 2007 | 15.27 | 15.31 | 15.03 | 15.27 | 361,954 | +0.05(+0.35%) |
Oct 22, 2007 | 14.93 | 15.38 | 14.88 | 15.21 | 482,358 | +0.06(+0.37%) |
Oct 19, 2007 | 15.78 | 15.80 | 15.09 | 15.16 | 561,512 | -0.68(-4.30%) |
Oct 18, 2007 | 15.90 | 15.91 | 15.70 | 15.84 | 315,502 | -0.09(-0.59%) |
Oct 17, 2007 | 15.99 | 16.03 | 15.70 | 15.93 | 420,298 | +0.12(+0.78%) |
Oct 16, 2007 | 15.86 | 15.95 | 15.72 | 15.81 | 296,178 | -0.16(-0.99%) |
Oct 15, 2007 | 16.38 | 16.38 | 15.70 | 15.97 | 357,866 | -0.44(-2.66%) |
Oct 12, 2007 | 16.67 | 16.77 | 16.16 | 16.40 | 382,765 | -0.30(-1.79%) |
Oct 11, 2007 | 16.69 | 17.08 | 16.46 | 16.70 | 542,931 | +0.17(+1.06%) |
Oct 10, 2007 | 16.62 | 16.62 | 16.14 | 16.53 | 216,652 | -0.09(-0.55%) |
Oct 09, 2007 | 16.24 | 16.68 | 16.06 | 16.62 | 184,693 | +0.39(+2.40%) |
Oct 08, 2007 | 16.19 | 16.58 | 16.10 | 16.23 | 305,097 | +0.04(+0.23%) |
Oct 05, 2007 | 16.14 | 16.27 | 16.09 | 16.19 | 319,961 | +0.18(+1.11%) |
Oct 04, 2007 | 16.04 | 16.16 | 15.85 | 16.01 | 144,187 | -0.03(-0.17%) |
Oct 03, 2007 | 16.07 | 16.28 | 15.91 | 16.04 | 186,551 | -0.02(-0.10%) |
Oct 02, 2007 | 15.86 | 16.40 | 15.82 | 16.05 | 305,840 | +0.21(+1.32%) |
Oct 01, 2007 | 15.49 | 15.85 | 15.39 | 15.84 | 401,345 | +0.28(+1.80%) |
Sep 28, 2007 | 15.55 | 15.67 | 15.34 | 15.56 | 272,023 | -0.02(-0.12%) |
Sep 27, 2007 | 15.82 | 15.88 | 15.37 | 15.58 | 232,260 | -0.23(-1.46%) |
Sep 26, 2007 | 15.71 | 15.95 | 15.63 | 15.81 | 440,737 | +0.24(+1.52%) |
Sep 25, 2007 | 15.39 | 15.72 | 15.31 | 15.58 | 350,062 | +0.09(+0.61%) |
Sep 24, 2007 | 15.92 | 16.04 | 15.39 | 15.48 | 644,754 | -0.44(-2.74%) |
Sep 21, 2007 | 15.44 | 15.98 | 15.27 | 15.92 | 795,630 | +0.62(+4.08%) |
Sep 20, 2007 | 15.04 | 15.60 | 14.98 | 15.30 | 445,939 | +0.25(+1.68%) |
Sep 19, 2007 | 14.52 | 15.12 | 14.49 | 15.04 | 873,298 | +0.74(+5.17%) |
Sep 18, 2007 | 14.00 | 14.45 | 13.91 | 14.30 | 1,165,761 | +0.36(+2.57%) |
Sep 17, 2007 | 14.19 | 14.19 | 13.91 | 13.94 | 142,700 | -0.24(-1.73%) |
Sep 14, 2007 | 14.07 | 14.32 | 13.87 | 14.19 | 136,011 | +0.01(+0.06%) |
Sep 13, 2007 | 14.19 | 14.41 | 14.01 | 14.18 | 207,733 | +0.15(+1.09%) |
Sep 12, 2007 | 14.03 | 14.28 | 13.97 | 14.03 | 164,997 | +0.00(+0.02%) |
Sep 11, 2007 | 13.86 | 14.31 | 13.86 | 14.03 | 401,717 | +0.19(+1.36%) |
Sep 10, 2007 | 14.01 | 14.13 | 13.46 | 13.84 | 231,517 | -0.06(-0.41%) |
Sep 07, 2007 | 13.93 | 14.03 | 13.79 | 13.89 | 334,454 | -0.39(-2.73%) |
Sep 06, 2007 | 13.92 | 14.40 | 13.83 | 14.28 | 460,804 | +0.35(+2.51%) |
Sep 05, 2007 | 14.60 | 14.64 | 13.87 | 13.93 | 505,026 | -0.89(-6.01%) |
Sep 04, 2007 | 14.68 | 14.98 | 14.65 | 14.82 | 369,015 | +0.26(+1.75%) |
Aug 31, 2007 | 14.92 | 14.92 | 14.51 | 14.57 | 275,739 | +0.15(+1.06%) |
Aug 30, 2007 | 14.19 | 14.80 | 14.19 | 14.42 | 191,010 | -0.08(-0.54%) |
Aug 29, 2007 | 14.13 | 14.57 | 14.13 | 14.49 | 249,354 | +0.32(+2.24%) |
Aug 28, 2007 | 14.50 | 14.50 | 13.99 | 14.18 | 388,339 | -0.55(-3.76%) |
Aug 27, 2007 | 14.85 | 15.01 | 14.58 | 14.73 | 181,348 | -0.19(-1.30%) |
Aug 24, 2007 | 14.56 | 14.95 | 14.56 | 14.92 | 179,119 | +0.27(+1.84%) |
Aug 23, 2007 | 15.20 | 15.35 | 14.40 | 14.65 | 305,468 | -0.43(-2.85%) |
Aug 22, 2007 | 14.95 | 15.37 | 14.95 | 15.09 | 435,162 | +0.31(+2.11%) |
Aug 21, 2007 | 14.79 | 15.07 | 14.63 | 14.77 | 617,998 | -0.01(-0.09%) |
Aug 20, 2007 | 14.77 | 14.82 | 14.25 | 14.79 | 421,413 | +0.11(+0.75%) |
Aug 17, 2007 | 15.07 | 15.30 | 14.39 | 14.68 | 1,027,891 | -0.01(-0.09%) |
Aug 16, 2007 | 14.66 | 14.69 | 13.12 | 14.69 | 1,242,685 | +0.00(+0.00%) |
Aug 15, 2007 | 14.80 | 15.42 | 14.63 | 14.69 | 376,075 | -0.21(-1.39%) |
Aug 14, 2007 | 15.25 | 15.47 | 14.63 | 14.90 | 568,201 | -0.36(-2.33%) |
Aug 13, 2007 | 15.88 | 15.90 | 14.75 | 15.25 | 676,342 | -0.29(-1.89%) |
Aug 10, 2007 | 15.45 | 16.01 | 14.12 | 15.55 | 861,035 | -0.33(-2.08%) |
Aug 09, 2007 | 15.68 | 16.65 | 15.42 | 15.88 | 2,143,855 | +0.06(+0.36%) |
Aug 08, 2007 | 14.88 | 16.28 | 14.84 | 15.82 | 1,383,899 | +1.29(+8.85%) |
Aug 07, 2007 | 13.91 | 15.00 | 13.88 | 14.53 | 640,295 | +0.50(+3.55%) |
Aug 06, 2007 | 13.62 | 14.17 | 13.33 | 14.04 | 1,059,478 | +0.15(+1.07%) |
Aug 03, 2007 | 14.22 | 14.54 | 13.88 | 13.89 | 429,960 | -0.66(-4.51%) |
Aug 02, 2007 | 14.46 | 14.94 | 14.46 | 14.54 | 358,609 | +0.11(+0.75%) |