Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.70 | 14.98 | 14.65 | 14.96 | 1,039,497 | +0.36(+2.44%) |
Oct 30, 2007 | 14.51 | 14.74 | 14.45 | 14.60 | 562,583 | +0.10(+0.67%) |
Oct 29, 2007 | 14.63 | 14.67 | 14.45 | 14.51 | 350,701 | -0.10(-0.67%) |
Oct 26, 2007 | 14.78 | 14.78 | 14.46 | 14.60 | 761,285 | +0.03(+0.24%) |
Oct 25, 2007 | 14.71 | 14.71 | 14.49 | 14.57 | 794,521 | -0.08(-0.57%) |
Oct 24, 2007 | 14.46 | 14.65 | 14.40 | 14.65 | 715,585 | +0.17(+1.21%) |
Oct 23, 2007 | 14.70 | 14.71 | 14.32 | 14.48 | 717,018 | -0.10(-0.67%) |
Oct 22, 2007 | 14.46 | 14.62 | 14.32 | 14.57 | 775,468 | -0.03(-0.24%) |
Oct 19, 2007 | 14.80 | 14.83 | 14.61 | 14.61 | 726,903 | -0.22(-1.51%) |
Oct 18, 2007 | 14.82 | 14.90 | 14.71 | 14.83 | 666,303 | +0.00(+0.00%) |
Oct 17, 2007 | 15.18 | 15.18 | 14.70 | 14.83 | 582,783 | -0.21(-1.39%) |
Oct 16, 2007 | 15.34 | 15.38 | 14.90 | 15.04 | 843,230 | -0.28(-1.82%) |
Oct 15, 2007 | 15.59 | 15.61 | 15.26 | 15.32 | 760,282 | -0.20(-1.30%) |
Oct 12, 2007 | 15.72 | 15.78 | 15.48 | 15.52 | 770,024 | -0.15(-0.94%) |
Oct 11, 2007 | 15.78 | 15.91 | 15.57 | 15.67 | 932,051 | -0.06(-0.40%) |
Oct 10, 2007 | 15.89 | 15.92 | 15.62 | 15.73 | 767,159 | -0.15(-0.92%) |
Oct 09, 2007 | 15.70 | 15.88 | 15.59 | 15.88 | 739,509 | +0.28(+1.79%) |
Oct 08, 2007 | 15.87 | 15.87 | 15.56 | 15.60 | 768,735 | -0.25(-1.59%) |
Oct 05, 2007 | 16.14 | 16.14 | 15.61 | 15.85 | 1,277,739 | -0.12(-0.74%) |
Oct 04, 2007 | 16.48 | 16.52 | 15.91 | 15.97 | 1,252,095 | -0.47(-2.85%) |
Oct 03, 2007 | 16.19 | 16.88 | 15.85 | 16.44 | 1,807,086 | -0.52(-3.05%) |
Oct 02, 2007 | 16.99 | 17.02 | 16.33 | 16.96 | 1,827,858 | -0.04(-0.25%) |
Oct 01, 2007 | 16.79 | 17.04 | 16.77 | 17.00 | 988,783 | +0.28(+1.67%) |
Sep 28, 2007 | 17.03 | 17.06 | 16.66 | 16.72 | 557,712 | -0.27(-1.56%) |
Sep 27, 2007 | 16.52 | 16.99 | 16.49 | 16.98 | 663,295 | +0.50(+3.01%) |
Sep 26, 2007 | 16.26 | 16.55 | 16.26 | 16.49 | 531,352 | +0.24(+1.50%) |
Sep 25, 2007 | 16.36 | 16.41 | 16.20 | 16.24 | 745,670 | -0.22(-1.36%) |
Sep 24, 2007 | 16.59 | 16.63 | 16.41 | 16.47 | 504,992 | -0.06(-0.34%) |
Sep 21, 2007 | 16.51 | 16.66 | 16.44 | 16.52 | 826,755 | +0.17(+1.02%) |
Sep 20, 2007 | 16.43 | 16.51 | 16.26 | 16.35 | 374,052 | -0.08(-0.47%) |
Sep 19, 2007 | 16.40 | 16.70 | 16.25 | 16.43 | 589,659 | +0.16(+0.99%) |
Sep 18, 2007 | 15.90 | 16.28 | 15.80 | 16.27 | 697,104 | +0.37(+2.33%) |
Sep 17, 2007 | 15.91 | 16.06 | 15.87 | 15.90 | 805,982 | -0.05(-0.31%) |
Sep 14, 2007 | 15.87 | 16.09 | 15.65 | 15.95 | 640,230 | +0.08(+0.48%) |
Sep 13, 2007 | 15.90 | 15.96 | 15.61 | 15.87 | 507,571 | +0.10(+0.66%) |
Sep 12, 2007 | 15.90 | 15.92 | 15.72 | 15.77 | 570,606 | -0.15(-0.92%) |
Sep 11, 2007 | 15.92 | 16.12 | 15.84 | 15.92 | 629,915 | -0.01(-0.04%) |
Sep 10, 2007 | 16.14 | 16.29 | 15.87 | 15.92 | 804,550 | -0.17(-1.08%) |
Sep 07, 2007 | 16.15 | 16.32 | 16.05 | 16.10 | 851,969 | -0.22(-1.37%) |
Sep 06, 2007 | 16.14 | 16.39 | 16.09 | 16.32 | 795,381 | +0.18(+1.12%) |
Sep 05, 2007 | 16.15 | 16.21 | 15.92 | 16.14 | 703,694 | -0.07(-0.43%) |
Sep 04, 2007 | 15.73 | 16.23 | 15.73 | 16.21 | 675,902 | +0.40(+2.56%) |
Aug 31, 2007 | 15.80 | 15.88 | 15.52 | 15.80 | 1,198,802 | +0.15(+0.98%) |
Aug 30, 2007 | 15.76 | 16.02 | 15.61 | 15.65 | 671,031 | -0.11(-0.71%) |
Aug 29, 2007 | 15.54 | 15.79 | 15.48 | 15.76 | 589,373 | +0.29(+1.90%) |
Aug 28, 2007 | 15.79 | 15.95 | 15.45 | 15.47 | 822,314 | -0.40(-2.51%) |
Aug 27, 2007 | 15.73 | 15.98 | 15.56 | 15.87 | 577,912 | +0.14(+0.89%) |
Aug 24, 2007 | 15.55 | 15.80 | 15.55 | 15.73 | 689,368 | +0.14(+0.90%) |
Aug 23, 2007 | 15.48 | 15.63 | 15.26 | 15.59 | 610,718 | +0.19(+1.22%) |
Aug 22, 2007 | 15.37 | 15.50 | 15.30 | 15.40 | 313,596 | +0.19(+1.24%) |
Aug 21, 2007 | 15.31 | 15.43 | 15.11 | 15.21 | 443,390 | -0.10(-0.68%) |
Aug 20, 2007 | 15.18 | 15.66 | 15.02 | 15.31 | 829,620 | +0.15(+0.97%) |
Aug 17, 2007 | 15.32 | 15.45 | 14.73 | 15.17 | 895,233 | +0.19(+1.26%) |
Aug 16, 2007 | 14.87 | 15.06 | 14.43 | 14.98 | 874,461 | +0.11(+0.75%) |
Aug 15, 2007 | 15.41 | 15.54 | 14.81 | 14.87 | 539,805 | -0.60(-3.88%) |
Aug 14, 2007 | 15.71 | 16.00 | 15.47 | 15.47 | 891,939 | -0.21(-1.34%) |
Aug 13, 2007 | 15.27 | 15.79 | 15.12 | 15.68 | 1,140,065 | +0.73(+4.90%) |
Aug 10, 2007 | 14.48 | 15.16 | 14.09 | 14.94 | 1,393,350 | +0.31(+2.10%) |
Aug 09, 2007 | 14.97 | 15.45 | 14.09 | 14.64 | 1,951,779 | -0.67(-4.38%) |
Aug 08, 2007 | 15.88 | 16.03 | 14.98 | 15.31 | 1,412,711 | -0.63(-3.94%) |
Aug 07, 2007 | 16.19 | 16.11 | 15.80 | 15.94 | 1,104,528 | -0.25(-1.55%) |
Aug 06, 2007 | 16.26 | 16.26 | 15.80 | 16.19 | 879,475 | +0.02(+0.13%) |
Aug 03, 2007 | 16.20 | 16.45 | 16.13 | 16.17 | 1,744,911 | -0.29(-1.74%) |
Aug 02, 2007 | 16.51 | 16.61 | 16.40 | 16.45 | 716,588 | +0.03(+0.17%) |