Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.96 | 18.49 | 17.88 | 18.48 | 14,994 | +0.52(+2.88%) |
Oct 30, 2007 | 18.66 | 18.66 | 17.93 | 17.96 | 13,531 | -0.68(-3.67%) |
Oct 29, 2007 | 19.19 | 19.19 | 18.41 | 18.65 | 27,429 | -0.46(-2.43%) |
Oct 26, 2007 | 19.00 | 19.28 | 18.79 | 19.11 | 39,132 | +0.35(+1.89%) |
Oct 25, 2007 | 18.29 | 18.93 | 18.25 | 18.76 | 37,669 | +0.60(+3.33%) |
Oct 24, 2007 | 17.94 | 18.27 | 17.94 | 18.15 | 16,457 | +0.11(+0.59%) |
Oct 23, 2007 | 18.00 | 18.05 | 17.89 | 18.05 | 20,114 | +0.11(+0.59%) |
Oct 22, 2007 | 17.36 | 17.96 | 17.23 | 17.94 | 20,480 | +0.18(+1.02%) |
Oct 19, 2007 | 17.58 | 17.76 | 17.33 | 17.76 | 25,600 | +0.17(+0.98%) |
Oct 18, 2007 | 17.85 | 18.00 | 17.00 | 17.59 | 11,337 | -0.14(-0.80%) |
Oct 17, 2007 | 17.67 | 17.86 | 17.67 | 17.73 | 13,897 | +0.05(+0.31%) |
Oct 16, 2007 | 17.75 | 17.81 | 17.47 | 17.67 | 14,994 | -0.30(-1.64%) |
Oct 15, 2007 | 17.77 | 17.97 | 17.57 | 17.97 | 9,508 | -0.03(-0.15%) |
Oct 12, 2007 | 17.99 | 18.02 | 17.68 | 18.00 | 8,411 | +0.00(+0.02%) |
Oct 11, 2007 | 18.10 | 18.10 | 17.91 | 17.99 | 16,091 | -0.03(-0.15%) |
Oct 10, 2007 | 17.77 | 18.02 | 17.54 | 18.02 | 13,531 | +0.25(+1.38%) |
Oct 09, 2007 | 17.36 | 17.77 | 17.28 | 17.77 | 30,355 | +0.49(+2.85%) |
Oct 08, 2007 | 17.02 | 17.36 | 17.02 | 17.28 | 28,160 | +0.26(+1.54%) |
Oct 05, 2007 | 17.05 | 17.05 | 16.90 | 17.02 | 1,097 | -0.03(-0.18%) |
Oct 04, 2007 | 17.01 | 17.05 | 16.76 | 17.05 | 7,314 | +0.28(+1.70%) |
Oct 03, 2007 | 16.75 | 17.01 | 16.44 | 16.76 | 2,925 | +0.02(+0.10%) |
Oct 02, 2007 | 16.68 | 16.95 | 16.17 | 16.75 | 16,091 | +0.07(+0.39%) |
Oct 01, 2007 | 16.68 | 16.79 | 16.68 | 16.68 | 23,040 | +0.00(+0.02%) |
Sep 28, 2007 | 16.60 | 16.68 | 16.59 | 16.68 | 11,703 | +0.15(+0.91%) |
Sep 27, 2007 | 16.52 | 16.65 | 16.48 | 16.53 | 12,800 | +0.01(+0.04%) |
Sep 26, 2007 | 16.14 | 16.67 | 16.14 | 16.52 | 27,795 | +0.22(+1.33%) |
Sep 25, 2007 | 16.41 | 16.61 | 16.16 | 16.31 | 32,183 | -0.10(-0.61%) |
Sep 24, 2007 | 16.41 | 16.61 | 16.12 | 16.41 | 38,035 | -0.14(-0.83%) |
Sep 21, 2007 | 16.68 | 16.68 | 16.41 | 16.54 | 11,337 | -0.14(-0.82%) |
Sep 20, 2007 | 16.68 | 16.68 | 16.54 | 16.68 | 18,286 | +0.41(+2.52%) |
Sep 19, 2007 | 16.39 | 16.42 | 16.13 | 16.27 | 28,526 | +0.18(+1.10%) |
Sep 18, 2007 | 16.14 | 16.32 | 16.09 | 16.09 | 12,434 | -0.25(-1.51%) |
Sep 17, 2007 | 16.41 | 16.47 | 16.20 | 16.34 | 27,063 | -0.10(-0.60%) |
Sep 14, 2007 | 16.41 | 16.68 | 16.41 | 16.44 | 8,411 | +0.03(+0.17%) |
Sep 13, 2007 | 16.54 | 16.68 | 16.41 | 16.41 | 4,388 | +0.00(+0.00%) |
Sep 12, 2007 | 16.68 | 16.68 | 16.27 | 16.41 | 10,606 | +0.00(+0.02%) |
Sep 11, 2007 | 16.61 | 16.61 | 16.27 | 16.41 | 10,606 | +0.11(+0.69%) |
Sep 10, 2007 | 16.27 | 16.46 | 16.27 | 16.29 | 9,508 | -0.11(-0.70%) |
Sep 07, 2007 | 16.66 | 16.66 | 16.29 | 16.41 | 6,583 | -0.07(-0.40%) |
Sep 06, 2007 | 16.46 | 16.47 | 16.38 | 16.47 | 8,045 | +0.13(+0.78%) |
Sep 05, 2007 | 16.30 | 16.35 | 16.30 | 16.35 | 1,828 | -0.21(-1.26%) |
Sep 04, 2007 | 16.54 | 16.68 | 16.34 | 16.55 | 14,263 | +0.13(+0.82%) |
Aug 31, 2007 | 16.54 | 16.54 | 16.34 | 16.42 | 8,777 | +0.14(+0.89%) |
Aug 30, 2007 | 16.40 | 16.45 | 16.27 | 16.27 | 6,583 | -0.33(-1.96%) |
Aug 29, 2007 | 16.24 | 16.64 | 16.10 | 16.60 | 12,800 | +0.19(+1.18%) |
Aug 28, 2007 | 16.41 | 16.54 | 16.27 | 16.41 | 23,040 | +0.00(+0.00%) |
Aug 27, 2007 | 16.54 | 16.68 | 16.01 | 16.41 | 16,091 | +0.14(+0.84%) |
Aug 24, 2007 | 16.07 | 16.27 | 15.93 | 16.27 | 9,874 | +0.41(+2.59%) |
Aug 23, 2007 | 15.86 | 15.96 | 15.59 | 15.86 | 4,754 | +0.00(+0.00%) |
Aug 22, 2007 | 16.08 | 16.47 | 15.56 | 15.86 | 17,189 | +0.00(+0.00%) |
Aug 21, 2007 | 14.96 | 15.86 | 14.77 | 15.86 | 9,874 | +0.27(+1.75%) |
Aug 20, 2007 | 14.89 | 15.59 | 14.77 | 15.59 | 16,091 | +0.70(+4.68%) |
Aug 17, 2007 | 15.11 | 15.31 | 14.77 | 14.89 | 17,554 | +0.29(+1.97%) |
Aug 16, 2007 | 14.49 | 14.60 | 13.74 | 14.60 | 25,600 | -0.25(-1.66%) |
Aug 15, 2007 | 14.74 | 15.03 | 14.74 | 14.85 | 25,235 | -0.45(-2.95%) |
Aug 14, 2007 | 15.86 | 16.68 | 15.22 | 15.30 | 26,698 | -0.72(-4.51%) |
Aug 13, 2007 | 16.05 | 16.41 | 15.89 | 16.02 | 8,045 | +0.28(+1.77%) |
Aug 10, 2007 | 16.06 | 16.06 | 15.62 | 15.74 | 23,772 | +0.29(+1.89%) |
Aug 09, 2007 | 16.13 | 16.13 | 15.45 | 15.45 | 24,503 | -0.40(-2.55%) |
Aug 08, 2007 | 15.59 | 15.93 | 15.41 | 15.85 | 4,754 | +0.21(+1.31%) |
Aug 07, 2007 | 14.71 | 16.00 | 14.70 | 15.65 | 30,721 | +0.46(+3.04%) |
Aug 06, 2007 | 16.01 | 16.01 | 13.85 | 15.19 | 79,362 | -1.03(-6.33%) |
Aug 03, 2007 | 16.01 | 16.21 | 16.00 | 16.21 | 6,583 | +0.21(+1.33%) |
Aug 02, 2007 | 16.40 | 16.52 | 16.00 | 16.00 | 5,485 | -0.11(-0.70%) |