Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.37 | 13.87 | 13.32 | 13.69 | 297,468 | +0.32(+2.36%) |
Oct 30, 2007 | 13.45 | 13.52 | 13.27 | 13.37 | 343,667 | -0.19(-1.41%) |
Oct 29, 2007 | 14.03 | 14.06 | 13.56 | 13.56 | 492,297 | -0.45(-3.24%) |
Oct 26, 2007 | 14.17 | 14.20 | 13.84 | 14.02 | 396,346 | +0.01(+0.10%) |
Oct 25, 2007 | 13.92 | 14.17 | 13.52 | 14.00 | 688,589 | -0.07(-0.48%) |
Oct 24, 2007 | 14.69 | 14.83 | 13.73 | 14.07 | 321,717 | -0.64(-4.36%) |
Oct 23, 2007 | 14.57 | 14.71 | 14.35 | 14.71 | 228,693 | +0.17(+1.19%) |
Oct 22, 2007 | 13.87 | 14.62 | 13.87 | 14.54 | 141,104 | +0.17(+1.16%) |
Oct 19, 2007 | 14.88 | 14.95 | 14.31 | 14.37 | 236,428 | -0.57(-3.81%) |
Oct 18, 2007 | 14.58 | 14.99 | 14.41 | 14.94 | 144,239 | +0.31(+2.09%) |
Oct 17, 2007 | 14.78 | 14.81 | 14.22 | 14.63 | 181,031 | -0.14(-0.97%) |
Oct 16, 2007 | 15.00 | 15.06 | 14.69 | 14.78 | 127,934 | -0.23(-1.53%) |
Oct 15, 2007 | 15.03 | 15.03 | 14.58 | 15.01 | 238,100 | -0.04(-0.29%) |
Oct 12, 2007 | 15.29 | 15.41 | 14.96 | 15.05 | 166,607 | -0.16(-1.07%) |
Oct 11, 2007 | 15.61 | 15.62 | 15.12 | 15.21 | 216,150 | -0.40(-2.57%) |
Oct 10, 2007 | 15.78 | 15.78 | 15.52 | 15.61 | 145,494 | -0.16(-1.03%) |
Oct 09, 2007 | 15.80 | 15.80 | 15.37 | 15.78 | 117,273 | -0.01(-0.06%) |
Oct 08, 2007 | 15.82 | 15.89 | 15.69 | 15.79 | 90,097 | -0.12(-0.75%) |
Oct 05, 2007 | 15.79 | 15.93 | 15.61 | 15.91 | 261,722 | +0.31(+1.96%) |
Oct 04, 2007 | 15.44 | 15.62 | 15.30 | 15.60 | 145,076 | +0.22(+1.40%) |
Oct 03, 2007 | 15.77 | 15.81 | 15.16 | 15.38 | 196,918 | -0.36(-2.31%) |
Oct 02, 2007 | 15.26 | 15.95 | 15.20 | 15.75 | 487,698 | +0.62(+4.08%) |
Oct 01, 2007 | 14.91 | 15.26 | 14.77 | 15.13 | 469,720 | +0.19(+1.25%) |
Sep 28, 2007 | 15.19 | 15.25 | 14.71 | 14.94 | 395,301 | -0.29(-1.88%) |
Sep 27, 2007 | 15.01 | 15.28 | 14.91 | 15.23 | 106,821 | +0.26(+1.73%) |
Sep 26, 2007 | 14.91 | 14.99 | 14.80 | 14.97 | 175,178 | +0.19(+1.29%) |
Sep 25, 2007 | 14.57 | 14.78 | 14.50 | 14.78 | 301,231 | +0.10(+0.65%) |
Sep 24, 2007 | 14.73 | 14.73 | 14.46 | 14.69 | 1,348,957 | -0.08(-0.52%) |
Sep 21, 2007 | 14.96 | 15.04 | 14.73 | 14.76 | 419,550 | -0.16(-1.06%) |
Sep 20, 2007 | 15.21 | 15.29 | 14.85 | 14.92 | 154,274 | -0.33(-2.13%) |
Sep 19, 2007 | 14.85 | 15.37 | 14.85 | 15.25 | 215,523 | +0.57(+3.88%) |
Sep 18, 2007 | 14.48 | 14.84 | 14.22 | 14.68 | 376,905 | +0.15(+1.02%) |
Sep 17, 2007 | 14.56 | 14.60 | 14.39 | 14.53 | 413,696 | -0.04(-0.30%) |
Sep 14, 2007 | 14.49 | 14.63 | 14.38 | 14.57 | 188,766 | -0.06(-0.39%) |
Sep 13, 2007 | 14.59 | 14.83 | 14.55 | 14.63 | 190,020 | +0.09(+0.59%) |
Sep 12, 2007 | 14.70 | 14.77 | 14.51 | 14.54 | 208,625 | -0.18(-1.23%) |
Sep 11, 2007 | 14.45 | 14.79 | 14.38 | 14.72 | 118,109 | +0.33(+2.26%) |
Sep 10, 2007 | 14.57 | 14.64 | 14.06 | 14.40 | 178,314 | -0.09(-0.59%) |
Sep 07, 2007 | 14.99 | 15.00 | 14.46 | 14.48 | 223,467 | -0.75(-4.93%) |
Sep 06, 2007 | 15.31 | 15.34 | 14.99 | 15.24 | 221,795 | -0.06(-0.41%) |
Sep 05, 2007 | 15.21 | 15.31 | 15.00 | 15.30 | 197,546 | -0.06(-0.40%) |
Sep 04, 2007 | 15.39 | 15.47 | 15.28 | 15.36 | 290,779 | -0.07(-0.43%) |
Aug 31, 2007 | 15.21 | 15.48 | 15.14 | 15.43 | 396,764 | +0.43(+2.84%) |
Aug 30, 2007 | 14.91 | 15.12 | 14.86 | 15.00 | 221,795 | -0.03(-0.22%) |
Aug 29, 2007 | 14.65 | 15.08 | 14.65 | 15.04 | 380,250 | +0.49(+3.39%) |
Aug 28, 2007 | 15.09 | 15.15 | 14.54 | 14.54 | 228,693 | -0.67(-4.40%) |
Aug 27, 2007 | 15.37 | 15.50 | 15.11 | 15.21 | 122,499 | -0.08(-0.53%) |
Aug 24, 2007 | 15.18 | 15.37 | 15.16 | 15.29 | 298,723 | +0.11(+0.73%) |
Aug 23, 2007 | 15.69 | 15.69 | 15.17 | 15.18 | 252,315 | -0.47(-3.02%) |
Aug 22, 2007 | 15.62 | 15.77 | 15.42 | 15.66 | 244,371 | +0.22(+1.39%) |
Aug 21, 2007 | 15.06 | 15.57 | 15.02 | 15.44 | 458,432 | +0.36(+2.41%) |
Aug 20, 2007 | 14.67 | 15.10 | 14.63 | 15.08 | 354,746 | +0.45(+3.11%) |
Aug 17, 2007 | 14.90 | 15.25 | 14.60 | 14.62 | 535,360 | +0.30(+2.07%) |
Aug 16, 2007 | 14.34 | 15.30 | 14.27 | 14.33 | 692,142 | -0.00(-0.03%) |
Aug 15, 2007 | 14.13 | 14.67 | 14.01 | 14.33 | 290,779 | +0.22(+1.52%) |
Aug 14, 2007 | 14.68 | 14.72 | 14.11 | 14.12 | 209,252 | -0.43(-2.96%) |
Aug 13, 2007 | 14.30 | 14.68 | 14.14 | 14.55 | 445,471 | +0.44(+3.15%) |
Aug 10, 2007 | 14.31 | 14.56 | 13.83 | 14.10 | 531,179 | -0.21(-1.47%) |
Aug 09, 2007 | 13.81 | 14.67 | 13.64 | 14.31 | 768,652 | +0.27(+1.94%) |
Aug 08, 2007 | 14.22 | 14.35 | 13.75 | 14.04 | 1,143,049 | -0.14(-1.01%) |
Aug 07, 2007 | 14.16 | 14.33 | 13.75 | 14.18 | 782,658 | -0.16(-1.13%) |
Aug 06, 2007 | 14.64 | 14.64 | 14.29 | 14.35 | 685,453 | -0.30(-2.06%) |
Aug 03, 2007 | 14.64 | 15.20 | 14.58 | 14.65 | 454,251 | -0.55(-3.62%) |
Aug 02, 2007 | 15.28 | 15.54 | 15.15 | 15.20 | 316,491 | -0.20(-1.30%) |