Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.92 | 16.12 | 15.87 | 16.08 | 1,354,052 | +0.27(+1.73%) |
Oct 30, 2007 | 15.71 | 15.89 | 15.71 | 15.81 | 1,023,256 | +0.03(+0.20%) |
Oct 29, 2007 | 15.81 | 15.82 | 15.71 | 15.78 | 2,219,628 | +0.08(+0.49%) |
Oct 26, 2007 | 15.77 | 15.80 | 15.58 | 15.70 | 1,100,428 | +0.25(+1.60%) |
Oct 25, 2007 | 15.44 | 15.53 | 15.24 | 15.46 | 1,423,715 | +0.03(+0.17%) |
Oct 24, 2007 | 15.46 | 15.47 | 15.11 | 15.43 | 4,965,276 | -0.14(-0.92%) |
Oct 23, 2007 | 15.51 | 15.60 | 15.40 | 15.57 | 851,392 | +0.16(+1.06%) |
Oct 22, 2007 | 15.10 | 15.41 | 15.10 | 15.41 | 1,065,805 | +0.19(+1.24%) |
Oct 19, 2007 | 15.61 | 15.61 | 15.21 | 15.22 | 1,238,920 | -0.38(-2.44%) |
Oct 18, 2007 | 15.54 | 15.65 | 15.49 | 15.60 | 354,573 | +0.01(+0.06%) |
Oct 17, 2007 | 15.59 | 15.62 | 15.38 | 15.59 | 861,404 | +0.22(+1.42%) |
Oct 16, 2007 | 15.39 | 15.46 | 15.34 | 15.37 | 2,894,985 | -0.05(-0.31%) |
Oct 15, 2007 | 15.50 | 15.55 | 15.32 | 15.42 | 543,122 | -0.12(-0.79%) |
Oct 12, 2007 | 15.41 | 15.54 | 15.37 | 15.54 | 598,185 | +0.17(+1.11%) |
Oct 11, 2007 | 15.65 | 15.70 | 15.24 | 15.37 | 1,680,676 | -0.17(-1.11%) |
Oct 10, 2007 | 15.52 | 15.57 | 15.47 | 15.55 | 455,105 | +0.05(+0.32%) |
Oct 09, 2007 | 15.50 | 15.51 | 15.38 | 15.50 | 791,323 | +0.09(+0.60%) |
Oct 08, 2007 | 15.29 | 15.42 | 15.29 | 15.40 | 259,881 | +0.10(+0.66%) |
Oct 05, 2007 | 15.24 | 15.34 | 15.19 | 15.30 | 404,630 | +0.21(+1.37%) |
Oct 04, 2007 | 15.13 | 15.13 | 15.02 | 15.10 | 393,784 | -0.03(-0.21%) |
Oct 03, 2007 | 15.20 | 15.21 | 15.05 | 15.13 | 625,300 | -0.15(-0.99%) |
Oct 02, 2007 | 15.25 | 15.29 | 15.21 | 15.28 | 390,864 | +0.03(+0.17%) |
Oct 01, 2007 | 15.13 | 15.29 | 15.13 | 15.25 | 487,642 | +0.20(+1.32%) |
Sep 28, 2007 | 15.08 | 15.11 | 15.00 | 15.05 | 246,532 | -0.02(-0.14%) |
Sep 27, 2007 | 15.11 | 15.13 | 15.06 | 15.08 | 4,016,688 | +0.05(+0.30%) |
Sep 26, 2007 | 15.11 | 15.13 | 15.01 | 15.03 | 612,785 | +0.02(+0.11%) |
Sep 25, 2007 | 14.79 | 15.01 | 14.79 | 15.01 | 519,762 | +0.15(+1.02%) |
Sep 24, 2007 | 14.90 | 15.00 | 14.82 | 14.86 | 581,500 | +0.04(+0.24%) |
Sep 21, 2007 | 14.83 | 14.89 | 14.80 | 14.83 | 614,871 | +0.12(+0.80%) |
Sep 20, 2007 | 14.69 | 14.78 | 14.69 | 14.71 | 489,728 | +0.00(+0.02%) |
Sep 19, 2007 | 14.75 | 14.81 | 14.64 | 14.71 | 905,204 | +0.07(+0.46%) |
Sep 18, 2007 | 14.47 | 14.65 | 14.37 | 14.64 | 1,197,623 | +0.27(+1.85%) |
Sep 17, 2007 | 14.35 | 14.40 | 14.32 | 14.37 | 2,315,988 | -0.05(-0.33%) |
Sep 14, 2007 | 14.36 | 14.45 | 14.34 | 14.42 | 1,354,886 | -0.05(-0.36%) |
Sep 13, 2007 | 14.58 | 14.58 | 14.45 | 14.47 | 610,700 | +0.02(+0.12%) |
Sep 12, 2007 | 14.54 | 14.63 | 14.45 | 14.46 | 1,200,543 | -0.11(-0.74%) |
Sep 11, 2007 | 14.46 | 14.59 | 14.44 | 14.57 | 551,882 | +0.18(+1.23%) |
Sep 10, 2007 | 14.53 | 14.53 | 14.25 | 14.39 | 1,017,833 | +0.00(+0.00%) |
Sep 07, 2007 | 14.40 | 14.46 | 14.29 | 14.39 | 967,359 | -0.27(-1.82%) |
Sep 06, 2007 | 14.64 | 14.68 | 14.52 | 14.65 | 546,877 | +0.02(+0.13%) |
Sep 05, 2007 | 14.68 | 14.71 | 14.55 | 14.64 | 641,986 | -0.10(-0.67%) |
Sep 04, 2007 | 14.53 | 14.86 | 14.53 | 14.73 | 2,159,976 | +0.21(+1.47%) |
Aug 31, 2007 | 14.49 | 14.55 | 14.42 | 14.52 | 555,219 | +0.19(+1.30%) |
Aug 30, 2007 | 14.21 | 14.48 | 14.18 | 14.33 | 677,026 | +0.05(+0.34%) |
Aug 29, 2007 | 14.01 | 14.31 | 14.00 | 14.29 | 558,557 | +0.38(+2.76%) |
Aug 28, 2007 | 14.12 | 14.15 | 13.88 | 13.90 | 425,904 | -0.31(-2.19%) |
Aug 27, 2007 | 14.27 | 14.28 | 14.20 | 14.21 | 297,007 | -0.07(-0.49%) |
Aug 24, 2007 | 14.08 | 14.31 | 14.06 | 14.28 | 527,688 | +0.19(+1.37%) |
Aug 23, 2007 | 14.15 | 14.15 | 13.99 | 14.09 | 561,477 | +0.02(+0.16%) |
Aug 22, 2007 | 14.04 | 14.09 | 13.97 | 14.07 | 870,164 | +0.15(+1.09%) |
Aug 21, 2007 | 13.85 | 13.97 | 13.80 | 13.92 | 183,960 | +0.09(+0.64%) |
Aug 20, 2007 | 13.88 | 13.93 | 13.77 | 13.83 | 761,289 | -0.02(-0.12%) |
Aug 17, 2007 | 13.88 | 13.95 | 13.64 | 13.84 | 798,832 | +0.28(+2.03%) |
Aug 16, 2007 | 13.60 | 13.66 | 13.22 | 13.57 | 2,042,341 | -0.12(-0.89%) |
Aug 15, 2007 | 13.86 | 14.02 | 13.66 | 13.69 | 1,511,316 | -0.25(-1.79%) |
Aug 14, 2007 | 14.25 | 14.25 | 13.94 | 13.94 | 587,757 | -0.23(-1.64%) |
Aug 13, 2007 | 14.25 | 14.29 | 14.16 | 14.17 | 384,607 | +0.06(+0.39%) |
Aug 10, 2007 | 13.92 | 14.23 | 13.86 | 14.12 | 1,198,457 | +0.03(+0.24%) |
Aug 09, 2007 | 14.34 | 14.49 | 14.08 | 14.08 | 532,694 | -0.37(-2.57%) |
Aug 08, 2007 | 14.33 | 14.53 | 14.33 | 14.46 | 1,472,521 | +0.28(+1.96%) |
Aug 07, 2007 | 14.16 | 14.30 | 13.98 | 14.18 | 649,077 | -0.01(-0.05%) |
Aug 06, 2007 | 14.14 | 14.20 | 13.97 | 14.18 | 833,872 | +0.05(+0.37%) |
Aug 03, 2007 | 14.22 | 14.39 | 14.13 | 14.13 | 330,795 | -0.25(-1.77%) |
Aug 02, 2007 | 14.32 | 14.43 | 14.26 | 14.39 | 829,284 | +0.11(+0.77%) |