Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.78 | 19.52 | 18.23 | 18.78 | 1,643,305 | +0.06(+0.32%) |
Oct 30, 2007 | 17.88 | 18.87 | 17.64 | 18.72 | 1,659,538 | +0.72(+4.00%) |
Oct 29, 2007 | 17.94 | 18.13 | 17.54 | 18.00 | 881,560 | +0.08(+0.45%) |
Oct 26, 2007 | 17.74 | 17.98 | 17.62 | 17.92 | 1,706,977 | +0.51(+2.93%) |
Oct 25, 2007 | 17.85 | 18.19 | 17.17 | 17.41 | 1,058,899 | -0.34(-1.92%) |
Oct 24, 2007 | 18.60 | 18.73 | 17.31 | 17.75 | 1,302,835 | -1.02(-5.43%) |
Oct 23, 2007 | 19.25 | 19.25 | 18.60 | 18.77 | 734,673 | -0.23(-1.21%) |
Oct 22, 2007 | 18.70 | 19.20 | 18.52 | 19.00 | 885,754 | +0.21(+1.12%) |
Oct 19, 2007 | 18.99 | 19.06 | 18.63 | 18.79 | 1,427,596 | -0.05(-0.27%) |
Oct 18, 2007 | 18.39 | 19.00 | 18.12 | 18.84 | 877,354 | +0.54(+2.95%) |
Oct 17, 2007 | 18.05 | 18.39 | 17.63 | 18.30 | 1,088,009 | +0.35(+1.95%) |
Oct 16, 2007 | 18.52 | 18.52 | 17.87 | 17.95 | 582,919 | -0.55(-2.97%) |
Oct 15, 2007 | 18.57 | 18.93 | 18.04 | 18.50 | 1,304,191 | -0.11(-0.59%) |
Oct 12, 2007 | 18.29 | 19.09 | 18.29 | 18.61 | 1,414,621 | +0.29(+1.58%) |
Oct 11, 2007 | 19.18 | 19.51 | 18.26 | 18.32 | 1,027,032 | -0.35(-1.87%) |
Oct 10, 2007 | 18.40 | 18.79 | 18.11 | 18.67 | 733,253 | +0.33(+1.80%) |
Oct 09, 2007 | 17.94 | 18.50 | 17.91 | 18.34 | 1,153,207 | +0.36(+2.00%) |
Oct 08, 2007 | 18.10 | 18.18 | 17.82 | 17.98 | 749,994 | -0.07(-0.39%) |
Oct 05, 2007 | 17.99 | 18.27 | 17.59 | 18.05 | 952,798 | +0.36(+2.03%) |
Oct 04, 2007 | 17.80 | 18.10 | 17.49 | 17.69 | 971,932 | -0.03(-0.17%) |
Oct 03, 2007 | 17.49 | 17.85 | 17.32 | 17.72 | 760,198 | +0.09(+0.51%) |
Oct 02, 2007 | 17.57 | 17.72 | 17.22 | 17.63 | 554,346 | +0.03(+0.17%) |
Oct 01, 2007 | 17.26 | 17.65 | 17.03 | 17.60 | 1,194,560 | +0.52(+3.04%) |
Sep 28, 2007 | 17.06 | 17.73 | 16.92 | 17.08 | 1,092,658 | -0.03(-0.18%) |
Sep 27, 2007 | 17.48 | 17.84 | 16.90 | 17.11 | 765,551 | -0.32(-1.84%) |
Sep 26, 2007 | 17.14 | 17.93 | 17.05 | 17.43 | 2,500,215 | +0.43(+2.53%) |
Sep 25, 2007 | 16.93 | 17.24 | 16.81 | 17.00 | 1,296,260 | -0.07(-0.41%) |
Sep 24, 2007 | 17.47 | 17.48 | 16.90 | 17.07 | 1,532,654 | -0.43(-2.46%) |
Sep 21, 2007 | 17.35 | 17.79 | 17.06 | 17.50 | 2,331,285 | +0.47(+2.76%) |
Sep 20, 2007 | 17.12 | 17.26 | 16.90 | 17.03 | 968,495 | +0.10(+0.59%) |
Sep 19, 2007 | 16.64 | 17.00 | 16.51 | 16.93 | 1,336,561 | +0.34(+2.05%) |
Sep 18, 2007 | 16.35 | 16.61 | 16.15 | 16.59 | 1,907,679 | +0.31(+1.90%) |
Sep 17, 2007 | 16.60 | 16.60 | 16.05 | 16.28 | 992,382 | -0.19(-1.15%) |
Sep 14, 2007 | 16.12 | 16.47 | 15.85 | 16.47 | 899,389 | +0.19(+1.17%) |
Sep 13, 2007 | 16.54 | 16.65 | 16.00 | 16.28 | 1,324,189 | -0.21(-1.27%) |
Sep 12, 2007 | 16.44 | 16.65 | 16.04 | 16.49 | 1,369,247 | -0.08(-0.48%) |
Sep 11, 2007 | 16.93 | 16.99 | 16.37 | 16.57 | 3,170,484 | +0.82(+5.21%) |
Sep 10, 2007 | 15.35 | 16.00 | 15.04 | 15.75 | 1,722,100 | +0.36(+2.34%) |
Sep 07, 2007 | 15.16 | 15.88 | 15.16 | 15.39 | 1,527,214 | -0.78(-4.82%) |
Sep 06, 2007 | 16.10 | 16.34 | 15.79 | 16.17 | 761,033 | +0.17(+1.06%) |
Sep 05, 2007 | 16.22 | 16.25 | 15.95 | 16.00 | 797,180 | -0.37(-2.26%) |
Sep 04, 2007 | 15.90 | 16.48 | 15.90 | 16.37 | 1,690,501 | +0.39(+2.44%) |
Aug 31, 2007 | 15.46 | 16.09 | 15.15 | 15.98 | 1,525,777 | +0.75(+4.92%) |
Aug 30, 2007 | 15.39 | 15.61 | 15.17 | 15.23 | 1,286,059 | -0.12(-0.78%) |
Aug 29, 2007 | 15.31 | 15.38 | 15.06 | 15.35 | 1,124,170 | +0.29(+1.93%) |
Aug 28, 2007 | 14.70 | 15.30 | 14.46 | 15.06 | 2,303,360 | +0.32(+2.17%) |
Aug 27, 2007 | 14.68 | 14.93 | 14.54 | 14.74 | 1,388,083 | -0.06(-0.41%) |
Aug 24, 2007 | 14.45 | 14.87 | 14.25 | 14.80 | 1,662,637 | +0.45(+3.14%) |
Aug 23, 2007 | 14.36 | 14.59 | 14.15 | 14.35 | 2,131,979 | +0.09(+0.63%) |
Aug 22, 2007 | 14.80 | 14.80 | 13.97 | 14.26 | 2,891,280 | -0.29(-1.99%) |
Aug 21, 2007 | 14.22 | 15.00 | 13.60 | 14.55 | 6,005,475 | +1.15(+8.58%) |
Aug 20, 2007 | 12.76 | 13.49 | 12.31 | 13.40 | 2,898,525 | +1.15(+9.39%) |
Aug 17, 2007 | 13.46 | 13.51 | 12.02 | 12.25 | 4,581,287 | -0.60(-4.67%) |
Aug 16, 2007 | 12.51 | 13.00 | 11.82 | 12.85 | 3,935,082 | +0.25(+1.98%) |
Aug 15, 2007 | 13.50 | 13.50 | 12.57 | 12.60 | 2,922,825 | -0.88(-6.53%) |
Aug 14, 2007 | 14.38 | 14.61 | 13.45 | 13.48 | 2,704,318 | -0.76(-5.34%) |
Aug 13, 2007 | 14.50 | 15.95 | 14.20 | 14.24 | 1,715,349 | -0.09(-0.63%) |
Aug 10, 2007 | 14.30 | 14.92 | 14.10 | 14.33 | 2,479,772 | -0.26(-1.78%) |
Aug 09, 2007 | 15.81 | 15.81 | 14.48 | 14.59 | 3,946,893 | -0.79(-5.14%) |
Aug 08, 2007 | 13.91 | 15.73 | 13.85 | 15.38 | 4,906,095 | +1.64(+11.94%) |
Aug 07, 2007 | 13.75 | 14.02 | 13.38 | 13.74 | 2,403,847 | +0.15(+1.10%) |
Aug 06, 2007 | 14.63 | 14.63 | 13.35 | 13.59 | 3,041,336 | -0.57(-4.02%) |
Aug 03, 2007 | 13.99 | 15.28 | 13.69 | 14.16 | 10,735,217 | -2.75(-16.26%) |
Aug 02, 2007 | 16.72 | 17.35 | 16.55 | 16.91 | 3,306,458 | +0.15(+0.90%) |