Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.38 | 20.38 | 18.84 | 19.09 | 205,690 | -0.95(-4.74%) |
Oct 30, 2007 | 21.21 | 21.72 | 19.94 | 20.04 | 149,954 | -1.50(-6.96%) |
Oct 29, 2007 | 21.36 | 21.85 | 20.44 | 21.54 | 200,688 | +0.61(+2.90%) |
Oct 26, 2007 | 19.62 | 21.31 | 19.31 | 20.93 | 152,200 | +1.60(+8.26%) |
Oct 25, 2007 | 19.11 | 19.57 | 19.10 | 19.34 | 247,236 | -0.41(-2.08%) |
Oct 24, 2007 | 19.59 | 19.77 | 18.92 | 19.75 | 105,754 | +0.21(+1.05%) |
Oct 23, 2007 | 19.35 | 19.59 | 18.72 | 19.54 | 382,390 | +0.38(+1.99%) |
Oct 22, 2007 | 19.18 | 20.08 | 18.94 | 19.16 | 168,737 | -0.09(-0.46%) |
Oct 19, 2007 | 19.28 | 19.66 | 18.92 | 19.25 | 247,849 | -0.08(-0.41%) |
Oct 18, 2007 | 18.67 | 19.34 | 18.56 | 19.33 | 119,433 | +0.85(+4.61%) |
Oct 17, 2007 | 18.62 | 18.98 | 18.32 | 18.48 | 1,199,639 | +0.04(+0.21%) |
Oct 16, 2007 | 17.83 | 18.55 | 17.73 | 18.44 | 417,505 | +0.77(+4.38%) |
Oct 15, 2007 | 18.08 | 18.12 | 17.41 | 17.66 | 102,079 | -0.42(-2.33%) |
Oct 12, 2007 | 18.26 | 18.45 | 17.98 | 18.08 | 221,104 | -0.14(-0.75%) |
Oct 11, 2007 | 17.19 | 18.31 | 17.08 | 18.22 | 728,031 | +1.04(+6.04%) |
Oct 10, 2007 | 16.65 | 17.19 | 16.17 | 17.18 | 373,917 | +0.46(+2.75%) |
Oct 09, 2007 | 16.46 | 16.83 | 15.68 | 16.72 | 159,754 | +0.36(+2.22%) |
Oct 08, 2007 | 16.89 | 17.07 | 16.36 | 16.36 | 163,939 | -0.54(-3.19%) |
Oct 05, 2007 | 16.80 | 16.96 | 16.37 | 16.90 | 157,815 | +0.29(+1.77%) |
Oct 04, 2007 | 16.07 | 16.89 | 15.93 | 16.60 | 215,183 | +0.52(+3.23%) |
Oct 03, 2007 | 15.67 | 16.21 | 15.67 | 16.09 | 224,677 | +0.38(+2.43%) |
Oct 02, 2007 | 15.39 | 16.01 | 15.39 | 15.70 | 133,315 | +0.23(+1.46%) |
Oct 01, 2007 | 14.49 | 15.88 | 14.01 | 15.48 | 305,115 | +0.97(+6.68%) |
Sep 28, 2007 | 14.99 | 15.18 | 14.51 | 14.51 | 1,480,256 | -0.60(-3.96%) |
Sep 27, 2007 | 15.84 | 16.05 | 14.84 | 15.11 | 207,425 | -0.67(-4.22%) |
Sep 26, 2007 | 15.67 | 16.06 | 15.67 | 15.77 | 307,361 | +0.44(+2.88%) |
Sep 25, 2007 | 15.81 | 15.81 | 15.33 | 15.33 | 69,312 | -0.51(-3.22%) |
Sep 24, 2007 | 15.90 | 16.11 | 15.69 | 15.84 | 219,164 | +0.04(+0.25%) |
Sep 21, 2007 | 15.62 | 15.99 | 15.43 | 15.80 | 499,781 | +0.27(+1.77%) |
Sep 20, 2007 | 15.42 | 15.59 | 15.33 | 15.53 | 45,119 | +0.15(+0.96%) |
Sep 19, 2007 | 14.99 | 15.38 | 14.69 | 15.38 | 73,599 | +0.29(+1.95%) |
Sep 18, 2007 | 15.27 | 15.59 | 14.94 | 15.09 | 399,743 | -0.29(-1.91%) |
Sep 17, 2007 | 15.52 | 15.58 | 15.33 | 15.38 | 528,364 | -0.19(-1.20%) |
Sep 14, 2007 | 15.23 | 15.67 | 15.15 | 15.57 | 214,571 | +0.33(+2.19%) |
Sep 13, 2007 | 15.03 | 15.24 | 14.91 | 15.23 | 469,260 | +0.32(+2.17%) |
Sep 12, 2007 | 14.98 | 15.18 | 14.79 | 14.91 | 220,491 | +0.02(+0.13%) |
Sep 11, 2007 | 14.54 | 15.63 | 14.54 | 14.89 | 129,232 | +0.36(+2.49%) |
Sep 10, 2007 | 14.23 | 14.98 | 14.20 | 14.53 | 366,363 | +0.32(+2.28%) |
Sep 07, 2007 | 14.20 | 14.40 | 13.96 | 14.20 | 95,750 | +0.00(+0.00%) |
Sep 06, 2007 | 14.23 | 14.48 | 13.67 | 14.20 | 75,130 | -0.05(-0.34%) |
Sep 05, 2007 | 13.49 | 14.69 | 12.83 | 14.25 | 460,583 | +0.78(+5.82%) |
Sep 04, 2007 | 12.42 | 13.52 | 12.25 | 13.47 | 157,406 | +1.04(+8.35%) |
Aug 31, 2007 | 12.43 | 12.56 | 12.27 | 12.43 | 23,069 | +0.15(+1.20%) |
Aug 30, 2007 | 12.35 | 12.59 | 12.28 | 12.28 | 38,892 | -0.23(-1.80%) |
Aug 29, 2007 | 12.50 | 12.93 | 12.50 | 12.51 | 48,385 | +0.01(+0.08%) |
Aug 28, 2007 | 12.89 | 12.93 | 12.50 | 12.50 | 18,170 | -0.33(-2.60%) |
Aug 27, 2007 | 12.73 | 12.83 | 12.34 | 12.83 | 107,081 | +0.11(+0.85%) |
Aug 24, 2007 | 12.57 | 12.74 | 12.51 | 12.73 | 41,036 | +0.09(+0.70%) |
Aug 23, 2007 | 12.26 | 12.73 | 12.25 | 12.64 | 358,707 | +0.26(+2.14%) |
Aug 22, 2007 | 12.73 | 12.73 | 12.25 | 12.37 | 162,204 | -0.26(-2.09%) |
Aug 21, 2007 | 12.44 | 12.74 | 12.30 | 12.64 | 286,639 | +0.15(+1.18%) |
Aug 20, 2007 | 12.63 | 12.63 | 12.20 | 12.49 | 90,442 | -0.24(-1.92%) |
Aug 17, 2007 | 12.24 | 12.74 | 12.24 | 12.74 | 303,482 | +0.29(+2.36%) |
Aug 16, 2007 | 12.34 | 12.47 | 12.25 | 12.44 | 80,540 | -0.18(-1.40%) |
Aug 15, 2007 | 12.73 | 12.83 | 12.34 | 12.62 | 305,115 | -0.13(-1.00%) |
Aug 14, 2007 | 13.18 | 13.22 | 12.55 | 12.74 | 46,548 | -0.06(-0.46%) |
Aug 13, 2007 | 12.65 | 12.94 | 12.64 | 12.80 | 245,399 | +0.25(+2.03%) |
Aug 10, 2007 | 12.46 | 12.93 | 12.35 | 12.55 | 240,907 | -0.13(-1.01%) |
Aug 09, 2007 | 12.20 | 12.83 | 12.02 | 12.68 | 134,643 | +0.06(+0.47%) |
Aug 08, 2007 | 12.39 | 12.74 | 12.26 | 12.62 | 230,189 | +0.27(+2.22%) |
Aug 07, 2007 | 12.38 | 12.64 | 12.12 | 12.34 | 459,460 | -0.10(-0.79%) |
Aug 06, 2007 | 12.74 | 12.96 | 11.82 | 12.44 | 813,064 | -0.67(-5.08%) |