Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16.20 | 16.35 | 16.04 | 16.34 | 1,522,609 | +0.18(+1.13%) |
Oct 30, 2007 | 16.35 | 16.67 | 16.15 | 16.16 | 981,317 | -0.20(-1.22%) |
Oct 29, 2007 | 16.70 | 16.79 | 16.16 | 16.35 | 1,000,723 | -0.35(-2.10%) |
Oct 26, 2007 | 15.92 | 16.78 | 15.92 | 16.70 | 1,085,285 | -0.01(-0.05%) |
Oct 25, 2007 | 17.09 | 17.48 | 16.51 | 16.71 | 1,082,914 | -0.20(-1.18%) |
Oct 24, 2007 | 15.99 | 17.33 | 15.99 | 16.91 | 1,755,680 | +0.49(+3.01%) |
Oct 23, 2007 | 16.31 | 16.66 | 16.24 | 16.42 | 999,141 | +0.19(+1.18%) |
Oct 22, 2007 | 15.83 | 16.29 | 15.72 | 16.23 | 933,100 | +0.26(+1.64%) |
Oct 19, 2007 | 16.20 | 16.29 | 15.95 | 15.96 | 724,212 | -0.23(-1.43%) |
Oct 18, 2007 | 15.82 | 16.39 | 15.82 | 16.20 | 1,073,245 | +0.26(+1.65%) |
Oct 17, 2007 | 16.18 | 16.33 | 15.80 | 15.93 | 1,094,093 | -0.18(-1.09%) |
Oct 16, 2007 | 16.68 | 16.74 | 16.11 | 16.11 | 1,038,325 | -0.64(-3.85%) |
Oct 15, 2007 | 17.01 | 17.05 | 16.70 | 16.75 | 669,541 | -0.29(-1.68%) |
Oct 12, 2007 | 16.85 | 17.14 | 16.85 | 17.04 | 528,786 | +0.18(+1.04%) |
Oct 11, 2007 | 16.85 | 17.06 | 16.81 | 16.86 | 725,933 | +0.06(+0.33%) |
Oct 10, 2007 | 16.72 | 16.98 | 16.72 | 16.81 | 643,289 | +0.04(+0.24%) |
Oct 09, 2007 | 16.81 | 16.82 | 16.66 | 16.77 | 606,000 | +0.02(+0.09%) |
Oct 08, 2007 | 16.69 | 16.79 | 16.64 | 16.75 | 441,449 | +0.12(+0.72%) |
Oct 05, 2007 | 16.62 | 16.71 | 16.52 | 16.63 | 603,521 | +0.14(+0.87%) |
Oct 04, 2007 | 16.50 | 16.78 | 16.44 | 16.49 | 678,399 | +0.02(+0.10%) |
Oct 03, 2007 | 17.17 | 17.33 | 16.31 | 16.47 | 1,619,858 | -0.79(-4.56%) |
Oct 02, 2007 | 17.03 | 17.31 | 16.96 | 17.26 | 306,488 | +0.26(+1.54%) |
Oct 01, 2007 | 16.87 | 17.04 | 16.79 | 17.00 | 877,665 | +0.09(+0.52%) |
Sep 28, 2007 | 17.27 | 17.42 | 16.84 | 16.91 | 592,535 | -0.41(-2.39%) |
Sep 27, 2007 | 17.15 | 17.61 | 17.15 | 17.33 | 761,105 | +0.20(+1.16%) |
Sep 26, 2007 | 17.07 | 17.21 | 16.86 | 17.13 | 563,085 | +0.10(+0.61%) |
Sep 25, 2007 | 17.52 | 17.69 | 16.95 | 17.02 | 973,951 | -0.60(-3.43%) |
Sep 24, 2007 | 17.71 | 17.71 | 17.41 | 17.63 | 717,432 | -0.13(-0.72%) |
Sep 21, 2007 | 17.65 | 17.85 | 17.44 | 17.76 | 818,652 | +0.27(+1.55%) |
Sep 20, 2007 | 17.64 | 17.87 | 17.35 | 17.48 | 817,955 | -0.24(-1.35%) |
Sep 19, 2007 | 17.56 | 17.90 | 17.54 | 17.72 | 553,094 | +0.20(+1.14%) |
Sep 18, 2007 | 17.16 | 17.67 | 17.07 | 17.52 | 456,593 | +0.41(+2.42%) |
Sep 17, 2007 | 17.09 | 17.29 | 17.09 | 17.11 | 769,078 | -0.06(-0.37%) |
Sep 14, 2007 | 17.16 | 17.37 | 17.02 | 17.17 | 344,264 | -0.10(-0.55%) |
Sep 13, 2007 | 17.55 | 17.76 | 17.25 | 17.27 | 431,073 | -0.19(-1.09%) |
Sep 12, 2007 | 17.50 | 17.57 | 17.30 | 17.46 | 666,154 | -0.07(-0.41%) |
Sep 11, 2007 | 17.39 | 17.60 | 17.33 | 17.53 | 345,899 | +0.20(+1.15%) |
Sep 10, 2007 | 17.60 | 17.72 | 17.19 | 17.33 | 481,423 | -0.22(-1.27%) |
Sep 07, 2007 | 17.76 | 18.05 | 17.52 | 17.56 | 427,939 | -0.46(-2.56%) |
Sep 06, 2007 | 18.20 | 18.20 | 17.70 | 18.02 | 725,887 | -0.15(-0.83%) |
Sep 05, 2007 | 18.22 | 18.42 | 18.13 | 18.17 | 584,690 | -0.16(-0.87%) |
Sep 04, 2007 | 18.38 | 18.46 | 18.22 | 18.33 | 450,793 | -0.07(-0.39%) |
Aug 31, 2007 | 18.76 | 18.82 | 18.35 | 18.40 | 396,662 | -0.18(-0.99%) |
Aug 30, 2007 | 18.50 | 18.83 | 18.18 | 18.58 | 377,155 | -0.10(-0.55%) |
Aug 29, 2007 | 18.44 | 18.72 | 18.22 | 18.69 | 539,616 | +0.33(+1.78%) |
Aug 28, 2007 | 18.75 | 18.93 | 18.36 | 18.36 | 494,113 | -0.57(-2.99%) |
Aug 27, 2007 | 18.92 | 19.08 | 18.68 | 18.93 | 365,442 | -0.03(-0.17%) |
Aug 24, 2007 | 18.64 | 18.97 | 18.52 | 18.96 | 462,451 | +0.25(+1.36%) |
Aug 23, 2007 | 18.74 | 18.85 | 18.58 | 18.70 | 742,344 | +0.06(+0.30%) |
Aug 22, 2007 | 18.65 | 19.05 | 18.57 | 18.65 | 1,118,743 | +0.14(+0.77%) |
Aug 21, 2007 | 18.29 | 18.76 | 18.29 | 18.50 | 869,133 | +0.12(+0.65%) |
Aug 20, 2007 | 18.40 | 18.86 | 18.22 | 18.38 | 1,093,935 | -0.01(-0.04%) |
Aug 17, 2007 | 18.82 | 18.89 | 17.76 | 18.39 | 1,506,893 | +0.30(+1.67%) |
Aug 16, 2007 | 17.87 | 18.37 | 17.68 | 18.09 | 1,220,110 | +0.17(+0.93%) |
Aug 15, 2007 | 17.85 | 18.52 | 17.80 | 17.92 | 1,422,051 | +0.06(+0.36%) |
Aug 14, 2007 | 18.11 | 18.34 | 17.86 | 17.86 | 1,109,133 | -0.25(-1.41%) |
Aug 13, 2007 | 17.60 | 18.39 | 17.25 | 18.11 | 2,063,058 | +0.60(+3.41%) |
Aug 10, 2007 | 16.47 | 18.41 | 16.31 | 17.52 | 2,701,316 | +0.84(+5.01%) |
Aug 09, 2007 | 16.44 | 17.09 | 15.63 | 16.68 | 4,697,059 | -0.31(-1.83%) |
Aug 08, 2007 | 18.98 | 19.11 | 16.39 | 16.99 | 2,857,945 | -1.95(-10.29%) |
Aug 07, 2007 | 19.24 | 19.38 | 18.75 | 18.94 | 1,388,035 | -0.34(-1.77%) |
Aug 06, 2007 | 19.17 | 19.59 | 19.04 | 19.28 | 1,117,044 | +0.19(+1.00%) |
Aug 03, 2007 | 19.22 | 20.51 | 19.08 | 19.09 | 1,060,320 | -1.25(-6.14%) |
Aug 02, 2007 | 20.44 | 20.80 | 20.29 | 20.34 | 1,697,043 | -0.08(-0.39%) |