Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.92 | 19.12 | 18.56 | 18.80 | 927,450 | -0.03(-0.16%) |
Oct 30, 2007 | 19.89 | 19.89 | 18.65 | 18.83 | 988,000 | -0.92(-4.66%) |
Oct 29, 2007 | 19.10 | 19.94 | 18.90 | 19.75 | 1,024,600 | +0.99(+5.28%) |
Oct 26, 2007 | 19.25 | 19.35 | 18.73 | 18.76 | 686,100 | -0.22(-1.16%) |
Oct 25, 2007 | 18.57 | 19.25 | 18.40 | 18.98 | 895,100 | +0.66(+3.60%) |
Oct 24, 2007 | 17.24 | 18.39 | 17.13 | 18.32 | 1,089,600 | +1.02(+5.90%) |
Oct 23, 2007 | 16.95 | 17.37 | 16.81 | 17.30 | 310,300 | +0.67(+4.03%) |
Oct 22, 2007 | 17.00 | 17.20 | 16.36 | 16.63 | 833,900 | -0.89(-5.08%) |
Oct 19, 2007 | 17.70 | 18.00 | 17.36 | 17.52 | 513,600 | -0.17(-0.96%) |
Oct 18, 2007 | 17.81 | 17.89 | 17.47 | 17.69 | 814,300 | +0.04(+0.23%) |
Oct 17, 2007 | 18.74 | 18.75 | 17.60 | 17.65 | 504,200 | -0.89(-4.80%) |
Oct 16, 2007 | 18.95 | 19.00 | 18.20 | 18.54 | 416,100 | -0.41(-2.16%) |
Oct 15, 2007 | 19.00 | 19.10 | 18.62 | 18.95 | 681,700 | +0.17(+0.91%) |
Oct 12, 2007 | 16.71 | 18.82 | 18.51 | 18.78 | 434,000 | +0.53(+2.90%) |
Oct 11, 2007 | 18.48 | 18.95 | 18.09 | 18.25 | 1,412,100 | -0.05(-0.27%) |
Oct 10, 2007 | 18.13 | 18.35 | 17.86 | 18.30 | 1,013,400 | +0.44(+2.46%) |
Oct 09, 2007 | 17.00 | 17.89 | 16.93 | 17.86 | 1,272,100 | +0.83(+4.87%) |
Oct 08, 2007 | 16.65 | 17.13 | 16.56 | 17.03 | 564,900 | +0.40(+2.41%) |
Oct 05, 2007 | 16.50 | 16.88 | 16.23 | 16.63 | 378,900 | +0.12(+0.73%) |
Oct 04, 2007 | 16.25 | 16.59 | 15.89 | 16.51 | 294,100 | +0.26(+1.60%) |
Oct 03, 2007 | 16.06 | 16.47 | 16.00 | 16.25 | 419,000 | +0.20(+1.25%) |
Oct 02, 2007 | 16.30 | 16.30 | 15.80 | 16.05 | 353,800 | -0.44(-2.67%) |
Oct 01, 2007 | 16.51 | 16.64 | 16.21 | 16.49 | 461,800 | -0.02(-0.12%) |
Sep 28, 2007 | 16.25 | 16.59 | 16.02 | 16.51 | 634,200 | +0.68(+4.30%) |
Sep 27, 2007 | 15.98 | 16.25 | 15.77 | 15.83 | 533,200 | -0.10(-0.63%) |
Sep 26, 2007 | 16.23 | 16.49 | 15.81 | 15.93 | 374,600 | -0.24(-1.48%) |
Sep 25, 2007 | 16.00 | 16.29 | 15.81 | 16.17 | 503,200 | +0.07(+0.43%) |
Sep 24, 2007 | 16.63 | 16.69 | 16.00 | 16.10 | 592,100 | -0.48(-2.90%) |
Sep 21, 2007 | 16.72 | 16.75 | 16.30 | 16.58 | 897,100 | -0.13(-0.78%) |
Sep 20, 2007 | 15.82 | 16.81 | 15.80 | 16.71 | 1,840,900 | +1.21(+7.81%) |
Sep 19, 2007 | 15.75 | 15.90 | 15.29 | 15.50 | 504,600 | -0.04(-0.26%) |
Sep 18, 2007 | 15.27 | 15.61 | 15.02 | 15.54 | 479,600 | +0.30(+1.97%) |
Sep 17, 2007 | 14.98 | 15.54 | 14.88 | 15.24 | 374,800 | +0.24(+1.60%) |
Sep 14, 2007 | 15.25 | 15.49 | 14.95 | 15.00 | 295,800 | -0.27(-1.77%) |
Sep 13, 2007 | 15.20 | 15.28 | 15.01 | 15.27 | 223,300 | +0.07(+0.46%) |
Sep 12, 2007 | 14.99 | 15.51 | 14.99 | 15.20 | 765,000 | -0.12(-0.78%) |
Sep 11, 2007 | 15.13 | 15.53 | 15.00 | 15.32 | 355,500 | +0.20(+1.32%) |
Sep 10, 2007 | 15.16 | 15.31 | 14.60 | 15.12 | 411,200 | +0.03(+0.20%) |
Sep 07, 2007 | 15.38 | 15.42 | 14.80 | 15.09 | 432,200 | +0.04(+0.27%) |
Sep 06, 2007 | 14.47 | 15.09 | 14.38 | 15.05 | 1,060,110 | +0.80(+5.61%) |
Sep 05, 2007 | 14.27 | 14.44 | 14.23 | 14.25 | 359,900 | -0.04(-0.28%) |
Sep 04, 2007 | 14.05 | 14.50 | 14.05 | 14.29 | 572,000 | +0.24(+1.71%) |
Aug 31, 2007 | 14.32 | 14.38 | 14.05 | 14.05 | 270,100 | -0.15(-1.06%) |
Aug 30, 2007 | 14.11 | 14.38 | 14.01 | 14.20 | 274,000 | -0.07(-0.49%) |
Aug 29, 2007 | 13.85 | 14.27 | 13.83 | 14.27 | 270,300 | +0.44(+3.18%) |
Aug 28, 2007 | 14.00 | 14.25 | 13.62 | 13.83 | 249,400 | -0.22(-1.57%) |
Aug 27, 2007 | 14.23 | 14.39 | 14.01 | 14.05 | 308,700 | -0.25(-1.75%) |
Aug 24, 2007 | 14.17 | 14.50 | 14.12 | 14.30 | 433,100 | +0.12(+0.84%) |
Aug 23, 2007 | 14.84 | 14.88 | 14.05 | 14.18 | 695,900 | -0.11(-0.76%) |
Aug 22, 2007 | 13.82 | 14.40 | 13.73 | 14.29 | 527,600 | +0.58(+4.23%) |
Aug 21, 2007 | 13.77 | 13.92 | 13.63 | 13.71 | 332,000 | -0.12(-0.87%) |
Aug 20, 2007 | 13.86 | 14.23 | 13.61 | 13.83 | 337,100 | +0.00(+0.00%) |
Aug 17, 2007 | 13.75 | 14.32 | 13.64 | 13.83 | 344,700 | +0.13(+0.95%) |
Aug 16, 2007 | 14.05 | 14.15 | 12.83 | 13.70 | 1,203,100 | -0.66(-4.60%) |
Aug 15, 2007 | 14.51 | 14.68 | 14.15 | 14.36 | 480,034 | -0.49(-3.30%) |
Aug 14, 2007 | 15.31 | 15.37 | 14.61 | 14.85 | 529,000 | -0.53(-3.45%) |
Aug 13, 2007 | 15.97 | 16.05 | 15.30 | 15.38 | 544,600 | -0.62(-3.87%) |
Aug 10, 2007 | 15.85 | 16.32 | 15.82 | 16.00 | 1,059,000 | +0.06(+0.38%) |
Aug 09, 2007 | 15.34 | 16.34 | 15.31 | 15.94 | 1,403,500 | +0.21(+1.34%) |
Aug 08, 2007 | 15.10 | 16.02 | 15.10 | 15.73 | 927,600 | +0.68(+4.52%) |
Aug 07, 2007 | 14.84 | 15.20 | 14.50 | 15.05 | 396,000 | +0.20(+1.35%) |
Aug 06, 2007 | 15.51 | 15.51 | 14.45 | 14.85 | 551,700 | -0.74(-4.75%) |
Aug 03, 2007 | 15.53 | 15.70 | 15.39 | 15.59 | 358,800 | +0.20(+1.30%) |
Aug 02, 2007 | 15.05 | 15.45 | 15.05 | 15.39 | 647,700 | +0.27(+1.79%) |