Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.80 | 15.94 | 15.47 | 15.94 | 37,901 | +0.24(+1.52%) |
Oct 30, 2007 | 15.93 | 15.96 | 15.66 | 15.71 | 52,941 | -0.32(-1.98%) |
Oct 29, 2007 | 16.18 | 16.20 | 15.93 | 16.02 | 29,479 | -0.10(-0.63%) |
Oct 26, 2007 | 15.92 | 16.13 | 15.58 | 16.13 | 37,854 | +0.57(+3.66%) |
Oct 25, 2007 | 15.53 | 15.81 | 15.22 | 15.56 | 117,979 | +0.19(+1.22%) |
Oct 24, 2007 | 15.42 | 15.44 | 15.06 | 15.37 | 49,344 | -0.20(-1.30%) |
Oct 23, 2007 | 15.67 | 15.67 | 15.20 | 15.57 | 29,045 | -0.01(-0.05%) |
Oct 22, 2007 | 15.24 | 15.66 | 15.22 | 15.58 | 41,858 | +0.25(+1.60%) |
Oct 19, 2007 | 16.00 | 16.00 | 15.29 | 15.33 | 58,268 | -0.67(-4.19%) |
Oct 18, 2007 | 15.98 | 16.05 | 15.72 | 16.00 | 37,507 | -0.06(-0.40%) |
Oct 17, 2007 | 16.19 | 16.23 | 15.66 | 16.07 | 51,786 | +0.03(+0.18%) |
Oct 16, 2007 | 16.07 | 16.09 | 15.90 | 16.04 | 30,542 | -0.05(-0.31%) |
Oct 15, 2007 | 17.08 | 17.08 | 16.05 | 16.09 | 54,810 | -1.01(-5.91%) |
Oct 12, 2007 | 17.10 | 17.32 | 16.95 | 17.10 | 55,539 | -0.01(-0.08%) |
Oct 11, 2007 | 17.24 | 17.32 | 16.96 | 17.11 | 43,533 | -0.06(-0.34%) |
Oct 10, 2007 | 17.00 | 17.19 | 16.97 | 17.17 | 119,559 | +0.15(+0.89%) |
Oct 09, 2007 | 16.94 | 17.09 | 16.74 | 17.02 | 67,695 | +0.12(+0.68%) |
Oct 08, 2007 | 16.71 | 16.90 | 16.71 | 16.90 | 30,864 | +0.12(+0.73%) |
Oct 05, 2007 | 16.82 | 16.90 | 16.55 | 16.78 | 75,671 | +0.19(+1.13%) |
Oct 04, 2007 | 16.56 | 16.59 | 16.17 | 16.59 | 31,342 | +0.47(+2.91%) |
Oct 03, 2007 | 16.52 | 16.86 | 16.13 | 16.13 | 35,855 | -0.53(-3.16%) |
Oct 02, 2007 | 16.61 | 16.92 | 16.53 | 16.65 | 50,009 | +0.09(+0.57%) |
Oct 01, 2007 | 16.17 | 16.65 | 16.07 | 16.56 | 59,934 | +0.49(+3.05%) |
Sep 28, 2007 | 16.49 | 16.58 | 16.02 | 16.07 | 48,125 | -0.40(-2.45%) |
Sep 27, 2007 | 16.47 | 16.59 | 16.23 | 16.47 | 40,174 | +0.11(+0.66%) |
Sep 26, 2007 | 16.25 | 16.55 | 16.13 | 16.36 | 37,769 | +0.25(+1.57%) |
Sep 25, 2007 | 16.32 | 16.41 | 16.02 | 16.11 | 92,707 | -0.33(-2.02%) |
Sep 24, 2007 | 16.92 | 17.04 | 16.34 | 16.44 | 37,106 | -0.51(-3.02%) |
Sep 21, 2007 | 17.21 | 17.32 | 16.87 | 16.95 | 99,737 | -0.09(-0.55%) |
Sep 20, 2007 | 17.34 | 17.42 | 16.95 | 17.05 | 37,758 | -0.38(-2.15%) |
Sep 19, 2007 | 17.12 | 17.45 | 16.47 | 17.42 | 58,067 | +0.43(+2.55%) |
Sep 18, 2007 | 15.85 | 16.99 | 15.85 | 16.99 | 75,296 | +1.19(+7.53%) |
Sep 17, 2007 | 16.02 | 16.02 | 15.74 | 15.80 | 20,392 | -0.24(-1.48%) |
Sep 14, 2007 | 15.69 | 16.08 | 15.69 | 16.04 | 30,629 | +0.20(+1.28%) |
Sep 13, 2007 | 15.71 | 16.09 | 15.69 | 15.84 | 10,374 | +0.10(+0.64%) |
Sep 12, 2007 | 15.98 | 16.01 | 15.66 | 15.74 | 21,641 | -0.34(-2.11%) |
Sep 11, 2007 | 15.99 | 16.13 | 15.58 | 16.07 | 53,559 | +0.48(+3.05%) |
Sep 10, 2007 | 15.61 | 15.84 | 15.40 | 15.60 | 21,267 | +0.01(+0.05%) |
Sep 07, 2007 | 15.77 | 15.90 | 15.58 | 15.59 | 38,400 | -0.33(-2.08%) |
Sep 06, 2007 | 15.87 | 16.12 | 15.87 | 15.92 | 30,473 | +0.05(+0.32%) |
Sep 05, 2007 | 16.19 | 16.41 | 15.87 | 15.87 | 25,508 | -0.45(-2.78%) |
Sep 04, 2007 | 15.99 | 16.44 | 15.98 | 16.33 | 27,083 | +0.17(+1.03%) |
Aug 31, 2007 | 16.27 | 16.44 | 15.94 | 16.16 | 49,505 | +0.16(+0.99%) |
Aug 30, 2007 | 16.15 | 16.37 | 15.98 | 16.00 | 35,557 | -0.38(-2.29%) |
Aug 29, 2007 | 16.10 | 16.42 | 15.87 | 16.38 | 49,252 | +0.35(+2.16%) |
Aug 28, 2007 | 16.41 | 16.41 | 16.02 | 16.03 | 32,201 | -0.46(-2.80%) |
Aug 27, 2007 | 17.03 | 17.03 | 16.46 | 16.49 | 43,521 | -0.58(-3.38%) |
Aug 24, 2007 | 17.08 | 17.32 | 16.72 | 17.07 | 62,173 | -0.04(-0.21%) |
Aug 23, 2007 | 17.91 | 17.91 | 17.07 | 17.11 | 127,885 | -0.74(-4.13%) |
Aug 22, 2007 | 17.64 | 18.03 | 17.52 | 17.84 | 116,088 | +0.55(+3.17%) |
Aug 21, 2007 | 17.14 | 17.66 | 16.82 | 17.29 | 57,379 | +0.21(+1.22%) |
Aug 20, 2007 | 17.68 | 17.68 | 16.80 | 17.08 | 53,071 | -0.57(-3.23%) |
Aug 17, 2007 | 17.19 | 18.76 | 17.19 | 17.65 | 270,562 | +1.00(+5.98%) |
Aug 16, 2007 | 15.76 | 16.77 | 15.76 | 16.66 | 342,762 | +0.89(+5.67%) |
Aug 15, 2007 | 15.19 | 16.13 | 15.19 | 15.76 | 133,045 | +0.54(+3.55%) |
Aug 14, 2007 | 15.36 | 15.58 | 15.14 | 15.22 | 45,308 | -0.10(-0.66%) |
Aug 13, 2007 | 16.08 | 16.59 | 15.24 | 15.32 | 55,519 | -0.52(-3.28%) |
Aug 10, 2007 | 15.66 | 16.54 | 15.16 | 15.84 | 152,219 | -0.04(-0.23%) |
Aug 09, 2007 | 15.60 | 16.28 | 15.59 | 15.88 | 77,307 | +0.15(+0.96%) |
Aug 08, 2007 | 15.11 | 16.10 | 15.09 | 15.73 | 158,777 | +0.79(+5.26%) |
Aug 07, 2007 | 14.67 | 15.13 | 14.66 | 14.94 | 128,158 | +0.16(+1.07%) |
Aug 06, 2007 | 14.75 | 14.86 | 14.61 | 14.78 | 143,505 | +0.07(+0.49%) |
Aug 03, 2007 | 14.66 | 15.03 | 14.62 | 14.71 | 190,973 | -0.39(-2.58%) |
Aug 02, 2007 | 14.87 | 15.15 | 14.43 | 15.10 | 325,558 | +0.29(+1.95%) |