Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.26 | 14.83 | 13.99 | 14.74 | 112,090 | +0.53(+3.76%) |
Oct 30, 2007 | 14.65 | 14.85 | 14.19 | 14.20 | 75,669 | -0.51(-3.47%) |
Oct 29, 2007 | 14.80 | 14.83 | 14.47 | 14.71 | 89,610 | -0.07(-0.50%) |
Oct 26, 2007 | 14.78 | 15.07 | 14.72 | 14.79 | 91,983 | +0.24(+1.63%) |
Oct 25, 2007 | 14.76 | 15.12 | 14.16 | 14.55 | 113,863 | -0.20(-1.39%) |
Oct 24, 2007 | 13.97 | 14.93 | 13.97 | 14.75 | 122,095 | +0.59(+4.17%) |
Oct 23, 2007 | 13.93 | 14.75 | 13.93 | 14.16 | 163,306 | -0.37(-2.54%) |
Oct 22, 2007 | 14.48 | 14.72 | 14.04 | 14.53 | 156,530 | -0.27(-1.83%) |
Oct 19, 2007 | 15.34 | 16.02 | 14.71 | 14.80 | 201,603 | -0.69(-4.44%) |
Oct 18, 2007 | 16.37 | 16.76 | 15.20 | 15.49 | 331,330 | -1.11(-6.71%) |
Oct 17, 2007 | 16.75 | 17.34 | 16.43 | 16.61 | 148,006 | -0.02(-0.15%) |
Oct 16, 2007 | 17.21 | 17.56 | 16.47 | 16.63 | 93,651 | -0.62(-3.61%) |
Oct 15, 2007 | 17.37 | 17.64 | 17.00 | 17.25 | 158,674 | -0.11(-0.61%) |
Oct 12, 2007 | 17.11 | 17.38 | 17.11 | 17.36 | 79,851 | +0.18(+1.05%) |
Oct 11, 2007 | 18.16 | 18.46 | 16.85 | 17.18 | 139,290 | -0.87(-4.81%) |
Oct 10, 2007 | 18.35 | 18.75 | 17.97 | 18.05 | 210,372 | -0.30(-1.65%) |
Oct 09, 2007 | 17.66 | 18.61 | 17.51 | 18.35 | 202,471 | +0.92(+5.27%) |
Oct 08, 2007 | 17.93 | 18.07 | 17.34 | 17.43 | 150,512 | -0.43(-2.39%) |
Oct 05, 2007 | 17.70 | 18.35 | 17.51 | 17.86 | 289,729 | +0.40(+2.30%) |
Oct 04, 2007 | 16.97 | 17.58 | 16.43 | 17.46 | 162,421 | +0.61(+3.65%) |
Oct 03, 2007 | 18.03 | 18.17 | 16.63 | 16.84 | 355,783 | -1.24(-6.85%) |
Oct 02, 2007 | 18.83 | 19.58 | 17.79 | 18.08 | 364,823 | -0.54(-2.91%) |
Oct 01, 2007 | 17.34 | 19.18 | 17.29 | 18.62 | 428,090 | +1.33(+7.68%) |
Sep 28, 2007 | 15.07 | 17.34 | 14.92 | 17.29 | 435,019 | +2.18(+14.42%) |
Sep 27, 2007 | 15.02 | 15.15 | 14.81 | 15.11 | 38,780 | +0.07(+0.49%) |
Sep 26, 2007 | 15.03 | 15.16 | 14.81 | 15.04 | 52,853 | +0.04(+0.27%) |
Sep 25, 2007 | 14.80 | 15.00 | 14.59 | 15.00 | 59,999 | +0.15(+0.99%) |
Sep 24, 2007 | 14.59 | 14.95 | 14.51 | 14.85 | 70,795 | +0.21(+1.46%) |
Sep 21, 2007 | 14.88 | 15.00 | 14.59 | 14.64 | 55,841 | -0.14(-0.94%) |
Sep 20, 2007 | 14.70 | 15.33 | 14.55 | 14.78 | 71,650 | -0.05(-0.33%) |
Sep 19, 2007 | 14.68 | 15.25 | 14.34 | 14.83 | 98,973 | +0.21(+1.46%) |
Sep 18, 2007 | 14.60 | 14.95 | 13.94 | 14.61 | 177,752 | +0.11(+0.75%) |
Sep 17, 2007 | 14.97 | 14.97 | 14.35 | 14.51 | 57,533 | -0.42(-2.81%) |
Sep 14, 2007 | 14.55 | 15.02 | 14.55 | 14.93 | 61,084 | +0.30(+2.07%) |
Sep 13, 2007 | 15.08 | 15.10 | 14.55 | 14.62 | 168,215 | -0.34(-2.25%) |
Sep 12, 2007 | 15.00 | 15.37 | 14.75 | 14.96 | 127,054 | -0.22(-1.46%) |
Sep 11, 2007 | 15.52 | 15.52 | 14.96 | 15.18 | 94,201 | -0.18(-1.17%) |
Sep 10, 2007 | 15.33 | 15.43 | 14.76 | 15.36 | 184,634 | -0.01(-0.05%) |
Sep 07, 2007 | 15.18 | 15.61 | 15.02 | 15.37 | 175,130 | -0.23(-1.47%) |
Sep 06, 2007 | 15.58 | 15.66 | 15.28 | 15.60 | 151,312 | +0.02(+0.16%) |
Sep 05, 2007 | 15.14 | 15.73 | 15.09 | 15.57 | 233,015 | +0.16(+1.01%) |
Sep 04, 2007 | 15.58 | 15.70 | 15.00 | 15.42 | 614,211 | -1.01(-6.18%) |
Aug 31, 2007 | 16.35 | 16.56 | 16.16 | 16.43 | 91,624 | +0.35(+2.18%) |
Aug 30, 2007 | 16.35 | 16.64 | 15.93 | 16.08 | 107,611 | -0.15(-0.91%) |
Aug 29, 2007 | 15.94 | 16.39 | 15.72 | 16.23 | 70,237 | +0.45(+2.86%) |
Aug 28, 2007 | 16.27 | 16.27 | 15.63 | 15.78 | 124,834 | -0.67(-4.09%) |
Aug 27, 2007 | 16.48 | 17.20 | 16.15 | 16.45 | 126,763 | -0.59(-3.46%) |
Aug 24, 2007 | 16.00 | 17.14 | 15.68 | 17.04 | 177,996 | +1.10(+6.89%) |
Aug 23, 2007 | 16.60 | 16.72 | 15.77 | 15.94 | 103,212 | -0.41(-2.51%) |
Aug 22, 2007 | 15.66 | 16.66 | 15.66 | 16.35 | 174,361 | +1.00(+6.51%) |
Aug 21, 2007 | 15.37 | 15.65 | 15.00 | 15.35 | 136,402 | +0.19(+1.24%) |
Aug 20, 2007 | 15.47 | 15.90 | 14.97 | 15.16 | 81,391 | -0.25(-1.60%) |
Aug 17, 2007 | 16.29 | 16.29 | 15.33 | 15.41 | 92,936 | +0.16(+1.08%) |
Aug 16, 2007 | 16.29 | 16.41 | 14.57 | 15.25 | 298,473 | -1.43(-8.55%) |
Aug 15, 2007 | 16.93 | 17.29 | 16.36 | 16.67 | 194,448 | -0.42(-2.45%) |
Aug 14, 2007 | 17.29 | 17.69 | 16.88 | 17.09 | 188,277 | -0.20(-1.18%) |
Aug 13, 2007 | 16.34 | 17.77 | 16.29 | 17.29 | 436,309 | +0.95(+5.82%) |
Aug 10, 2007 | 14.97 | 16.97 | 14.97 | 16.34 | 234,383 | +0.51(+3.21%) |
Aug 09, 2007 | 15.78 | 17.25 | 15.78 | 15.84 | 420,725 | -0.65(-3.93%) |
Aug 08, 2007 | 15.69 | 17.09 | 15.69 | 16.48 | 601,601 | +0.93(+5.95%) |
Aug 07, 2007 | 14.43 | 15.85 | 14.29 | 15.56 | 639,912 | +0.97(+6.63%) |
Aug 06, 2007 | 15.09 | 15.20 | 14.11 | 14.59 | 622,418 | -0.66(-4.35%) |
Aug 03, 2007 | 15.32 | 16.80 | 15.17 | 15.25 | 355,372 | -1.16(-7.09%) |
Aug 02, 2007 | 17.68 | 17.99 | 16.32 | 16.42 | 544,213 | -1.17(-6.66%) |