Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16.20 | 16.47 | 16.20 | 16.43 | 453,255 | +0.33(+2.04%) |
Oct 30, 2007 | 16.68 | 16.69 | 16.08 | 16.10 | 695,935 | -0.66(-3.97%) |
Oct 29, 2007 | 16.58 | 16.78 | 16.56 | 16.76 | 568,930 | +0.23(+1.37%) |
Oct 26, 2007 | 16.58 | 16.63 | 16.49 | 16.54 | 419,261 | -0.05(-0.31%) |
Oct 25, 2007 | 16.44 | 16.60 | 16.42 | 16.59 | 491,026 | +0.17(+1.04%) |
Oct 24, 2007 | 16.10 | 16.41 | 16.07 | 16.41 | 525,493 | +0.46(+2.85%) |
Oct 23, 2007 | 15.74 | 15.97 | 15.70 | 15.96 | 572,235 | +0.20(+1.28%) |
Oct 22, 2007 | 16.08 | 16.08 | 15.37 | 15.76 | 1,115,669 | -0.57(-3.48%) |
Oct 19, 2007 | 16.73 | 16.73 | 16.14 | 16.33 | 932,478 | -0.40(-2.37%) |
Oct 18, 2007 | 16.61 | 16.72 | 16.50 | 16.72 | 696,408 | +0.12(+0.71%) |
Oct 17, 2007 | 16.52 | 16.60 | 16.45 | 16.60 | 763,452 | +0.12(+0.72%) |
Oct 16, 2007 | 16.46 | 16.52 | 16.39 | 16.48 | 558,542 | +0.11(+0.65%) |
Oct 15, 2007 | 15.91 | 16.44 | 15.91 | 16.38 | 920,675 | +0.20(+1.22%) |
Oct 12, 2007 | 16.03 | 16.20 | 15.94 | 16.18 | 723,320 | -0.36(-2.18%) |
Oct 11, 2007 | 16.73 | 16.81 | 16.28 | 16.54 | 1,226,622 | -0.10(-0.59%) |
Oct 10, 2007 | 16.53 | 16.79 | 16.52 | 16.64 | 897,068 | +0.06(+0.33%) |
Oct 09, 2007 | 16.47 | 16.59 | 16.40 | 16.58 | 790,364 | +0.26(+1.57%) |
Oct 08, 2007 | 16.30 | 16.44 | 16.21 | 16.33 | 469,780 | +0.06(+0.38%) |
Oct 05, 2007 | 16.26 | 16.31 | 16.23 | 16.27 | 489,610 | +0.02(+0.13%) |
Oct 04, 2007 | 15.95 | 16.25 | 15.89 | 16.25 | 483,472 | +0.21(+1.28%) |
Oct 03, 2007 | 16.10 | 16.14 | 15.98 | 16.04 | 454,671 | -0.05(-0.32%) |
Oct 02, 2007 | 16.04 | 16.09 | 16.00 | 16.09 | 429,176 | +0.01(+0.04%) |
Oct 01, 2007 | 16.00 | 16.08 | 15.93 | 16.08 | 438,619 | +0.18(+1.11%) |
Sep 28, 2007 | 15.88 | 15.91 | 15.84 | 15.91 | 251,651 | +0.04(+0.23%) |
Sep 27, 2007 | 15.99 | 16.03 | 15.81 | 15.87 | 386,211 | +0.01(+0.08%) |
Sep 26, 2007 | 15.76 | 15.92 | 15.68 | 15.86 | 490,082 | +0.10(+0.62%) |
Sep 25, 2007 | 15.70 | 15.80 | 15.53 | 15.76 | 627,947 | -0.13(-0.79%) |
Sep 24, 2007 | 16.03 | 16.03 | 15.89 | 15.89 | 396,126 | -0.13(-0.79%) |
Sep 21, 2007 | 15.88 | 16.01 | 15.84 | 16.01 | 679,883 | +0.15(+0.93%) |
Sep 20, 2007 | 15.88 | 15.89 | 15.83 | 15.87 | 441,924 | +0.01(+0.09%) |
Sep 19, 2007 | 15.80 | 15.86 | 15.70 | 15.85 | 649,666 | +0.19(+1.20%) |
Sep 18, 2007 | 15.68 | 15.76 | 15.60 | 15.66 | 533,991 | -0.09(-0.55%) |
Sep 17, 2007 | 15.78 | 15.80 | 15.54 | 15.75 | 619,449 | +0.03(+0.22%) |
Sep 14, 2007 | 15.62 | 15.72 | 15.54 | 15.72 | 334,275 | +0.10(+0.64%) |
Sep 13, 2007 | 15.61 | 15.70 | 15.52 | 15.62 | 447,589 | +0.16(+1.02%) |
Sep 12, 2007 | 15.36 | 15.61 | 15.31 | 15.46 | 433,425 | +0.10(+0.68%) |
Sep 11, 2007 | 15.53 | 15.55 | 15.26 | 15.35 | 402,736 | -0.10(-0.67%) |
Sep 10, 2007 | 15.51 | 15.60 | 15.46 | 15.46 | 299,809 | -0.11(-0.71%) |
Sep 07, 2007 | 15.59 | 15.76 | 15.50 | 15.57 | 550,988 | -0.12(-0.78%) |
Sep 06, 2007 | 15.53 | 15.89 | 15.48 | 15.69 | 544,378 | +0.18(+1.13%) |
Sep 05, 2007 | 15.34 | 15.58 | 15.26 | 15.51 | 499,997 | +0.17(+1.12%) |
Sep 04, 2007 | 15.28 | 15.37 | 15.16 | 15.34 | 381,490 | +0.18(+1.17%) |
Aug 31, 2007 | 15.25 | 15.42 | 15.06 | 15.16 | 310,668 | +0.08(+0.53%) |
Aug 30, 2007 | 15.04 | 15.23 | 15.01 | 15.08 | 255,900 | +0.01(+0.10%) |
Aug 29, 2007 | 15.02 | 15.19 | 15.02 | 15.07 | 279,035 | +0.15(+1.04%) |
Aug 28, 2007 | 14.97 | 15.09 | 14.87 | 14.91 | 227,099 | -0.07(-0.50%) |
Aug 27, 2007 | 15.05 | 15.13 | 14.94 | 14.99 | 363,076 | -0.05(-0.35%) |
Aug 24, 2007 | 14.77 | 15.09 | 14.77 | 15.04 | 418,317 | +0.28(+1.89%) |
Aug 23, 2007 | 14.56 | 14.85 | 14.51 | 14.76 | 564,208 | +0.23(+1.60%) |
Aug 22, 2007 | 14.40 | 14.54 | 14.30 | 14.53 | 529,270 | +0.20(+1.37%) |
Aug 21, 2007 | 14.29 | 14.47 | 14.25 | 14.33 | 379,601 | -0.02(-0.12%) |
Aug 20, 2007 | 14.51 | 14.52 | 14.21 | 14.35 | 518,883 | -0.12(-0.81%) |
Aug 17, 2007 | 14.17 | 14.51 | 14.17 | 14.47 | 1,071,760 | +0.37(+2.63%) |
Aug 16, 2007 | 14.07 | 14.22 | 13.66 | 14.10 | 1,244,563 | -0.28(-1.93%) |
Aug 15, 2007 | 14.48 | 14.54 | 14.26 | 14.37 | 1,017,464 | -0.11(-0.73%) |
Aug 14, 2007 | 14.72 | 14.89 | 14.41 | 14.48 | 646,361 | -0.15(-1.01%) |
Aug 13, 2007 | 14.29 | 14.92 | 14.29 | 14.63 | 988,191 | +0.41(+2.91%) |
Aug 10, 2007 | 13.87 | 14.22 | 13.79 | 14.21 | 944,282 | +0.23(+1.65%) |
Aug 09, 2007 | 14.13 | 14.41 | 13.89 | 13.98 | 1,060,901 | -0.29(-2.05%) |
Aug 08, 2007 | 14.64 | 14.82 | 14.25 | 14.28 | 1,009,909 | -0.24(-1.66%) |
Aug 07, 2007 | 14.06 | 14.58 | 14.03 | 14.52 | 769,117 | +0.30(+2.15%) |
Aug 06, 2007 | 14.58 | 14.58 | 13.77 | 14.21 | 1,803,579 | -0.42(-2.85%) |
Aug 03, 2007 | 14.74 | 15.08 | 14.62 | 14.63 | 634,085 | -0.45(-2.99%) |
Aug 02, 2007 | 15.18 | 15.20 | 15.04 | 15.08 | 415,956 | -0.04(-0.27%) |