Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.30 | 14.56 | 13.56 | 14.24 | 468,100 | -0.01(-0.07%) |
Oct 30, 2007 | 14.52 | 14.65 | 14.19 | 14.25 | 253,200 | -0.29(-1.99%) |
Oct 29, 2007 | 14.38 | 14.87 | 14.17 | 14.54 | 265,500 | +0.21(+1.47%) |
Oct 26, 2007 | 14.24 | 14.55 | 13.99 | 14.33 | 232,500 | +0.34(+2.43%) |
Oct 25, 2007 | 13.79 | 14.07 | 13.50 | 13.99 | 220,000 | +0.25(+1.82%) |
Oct 24, 2007 | 13.92 | 14.18 | 13.50 | 13.74 | 222,300 | -0.33(-2.35%) |
Oct 23, 2007 | 14.63 | 14.63 | 13.85 | 14.07 | 252,100 | -0.43(-2.97%) |
Oct 22, 2007 | 14.23 | 14.78 | 13.99 | 14.50 | 242,500 | +0.47(+3.35%) |
Oct 19, 2007 | 14.69 | 14.78 | 14.01 | 14.03 | 322,700 | -0.72(-4.88%) |
Oct 18, 2007 | 15.15 | 15.20 | 14.66 | 14.75 | 149,800 | -0.47(-3.09%) |
Oct 17, 2007 | 15.55 | 15.82 | 14.89 | 15.22 | 179,500 | -0.17(-1.10%) |
Oct 16, 2007 | 15.49 | 15.60 | 15.21 | 15.39 | 217,700 | -0.11(-0.71%) |
Oct 15, 2007 | 15.84 | 15.84 | 15.28 | 15.50 | 281,200 | -0.35(-2.21%) |
Oct 12, 2007 | 15.24 | 15.91 | 15.18 | 15.85 | 278,000 | +0.66(+4.34%) |
Oct 11, 2007 | 15.81 | 15.97 | 15.12 | 15.19 | 387,100 | -0.57(-3.62%) |
Oct 10, 2007 | 15.90 | 15.96 | 15.67 | 15.76 | 276,800 | -0.19(-1.19%) |
Oct 09, 2007 | 15.68 | 16.21 | 15.68 | 15.95 | 207,600 | +0.27(+1.72%) |
Oct 08, 2007 | 15.60 | 15.89 | 15.37 | 15.68 | 150,500 | +0.02(+0.13%) |
Oct 05, 2007 | 14.98 | 15.85 | 14.89 | 15.66 | 279,300 | +0.71(+4.75%) |
Oct 04, 2007 | 15.21 | 15.24 | 14.65 | 14.95 | 172,900 | -0.21(-1.39%) |
Oct 03, 2007 | 14.55 | 15.61 | 14.53 | 15.16 | 460,900 | +0.56(+3.84%) |
Oct 02, 2007 | 14.70 | 14.89 | 14.18 | 14.60 | 519,200 | +0.00(+0.00%) |
Oct 01, 2007 | 14.54 | 14.74 | 14.26 | 14.60 | 351,200 | +0.04(+0.27%) |
Sep 28, 2007 | 14.53 | 14.76 | 14.43 | 14.56 | 224,500 | -0.07(-0.48%) |
Sep 27, 2007 | 15.03 | 15.07 | 14.30 | 14.63 | 462,300 | -0.33(-2.21%) |
Sep 26, 2007 | 15.09 | 15.18 | 14.76 | 14.96 | 361,400 | -0.05(-0.33%) |
Sep 25, 2007 | 15.46 | 15.49 | 14.96 | 15.01 | 716,500 | -0.61(-3.91%) |
Sep 24, 2007 | 16.42 | 16.62 | 15.54 | 15.62 | 357,900 | -0.81(-4.93%) |
Sep 21, 2007 | 16.52 | 16.72 | 16.29 | 16.43 | 328,000 | +0.07(+0.43%) |
Sep 20, 2007 | 16.69 | 17.01 | 16.36 | 16.36 | 254,600 | -0.38(-2.27%) |
Sep 19, 2007 | 16.75 | 16.88 | 15.81 | 16.74 | 588,900 | +0.15(+0.90%) |
Sep 18, 2007 | 15.47 | 16.72 | 15.47 | 16.59 | 490,000 | +1.15(+7.45%) |
Sep 17, 2007 | 15.91 | 16.04 | 15.41 | 15.44 | 199,800 | -0.55(-3.44%) |
Sep 14, 2007 | 15.38 | 16.08 | 15.38 | 15.99 | 413,400 | +0.40(+2.57%) |
Sep 13, 2007 | 15.40 | 15.71 | 15.26 | 15.59 | 397,500 | +0.23(+1.50%) |
Sep 12, 2007 | 16.04 | 16.12 | 15.30 | 15.36 | 934,400 | -0.76(-4.71%) |
Sep 11, 2007 | 16.73 | 16.86 | 15.96 | 16.12 | 732,200 | -0.56(-3.36%) |
Sep 10, 2007 | 17.41 | 17.72 | 16.66 | 16.68 | 393,300 | -0.56(-3.25%) |
Sep 07, 2007 | 17.86 | 17.86 | 17.19 | 17.24 | 491,300 | -0.66(-3.69%) |
Sep 06, 2007 | 17.78 | 17.92 | 17.52 | 17.90 | 314,600 | +0.12(+0.67%) |
Sep 05, 2007 | 18.30 | 18.37 | 17.64 | 17.78 | 674,600 | -0.58(-3.16%) |
Sep 04, 2007 | 18.35 | 18.75 | 18.30 | 18.36 | 198,000 | +0.02(+0.11%) |
Aug 31, 2007 | 18.48 | 18.65 | 18.17 | 18.34 | 222,200 | +0.20(+1.10%) |
Aug 30, 2007 | 18.25 | 18.63 | 18.04 | 18.14 | 129,900 | -0.16(-0.87%) |
Aug 29, 2007 | 18.05 | 18.35 | 17.85 | 18.30 | 274,900 | +0.31(+1.72%) |
Aug 28, 2007 | 18.90 | 19.03 | 17.96 | 17.99 | 301,100 | -0.88(-4.66%) |
Aug 27, 2007 | 19.02 | 19.37 | 18.79 | 18.87 | 171,500 | -0.19(-1.00%) |
Aug 24, 2007 | 18.52 | 19.07 | 18.52 | 19.06 | 428,800 | +0.49(+2.64%) |
Aug 23, 2007 | 19.00 | 19.11 | 18.50 | 18.57 | 293,300 | -0.28(-1.49%) |
Aug 22, 2007 | 19.17 | 19.43 | 18.77 | 18.85 | 215,700 | -0.24(-1.26%) |
Aug 21, 2007 | 19.29 | 19.62 | 18.90 | 19.09 | 185,000 | -0.22(-1.14%) |
Aug 20, 2007 | 19.25 | 19.53 | 19.16 | 19.31 | 274,300 | +0.13(+0.68%) |
Aug 17, 2007 | 19.16 | 19.69 | 18.92 | 19.18 | 406,000 | +0.68(+3.68%) |
Aug 16, 2007 | 18.49 | 18.70 | 17.81 | 18.50 | 566,300 | -0.04(-0.22%) |
Aug 15, 2007 | 18.36 | 18.85 | 18.14 | 18.54 | 426,400 | +0.13(+0.71%) |
Aug 14, 2007 | 18.92 | 19.39 | 18.22 | 18.41 | 578,600 | -0.61(-3.21%) |
Aug 13, 2007 | 19.59 | 19.82 | 18.87 | 19.02 | 377,100 | -0.48(-2.46%) |
Aug 10, 2007 | 20.00 | 21.34 | 19.50 | 19.50 | 1,343,400 | -2.20(-10.14%) |
Aug 09, 2007 | 19.00 | 21.96 | 19.00 | 21.70 | 1,814,700 | +0.80(+3.83%) |
Aug 08, 2007 | 20.07 | 21.48 | 20.07 | 20.90 | 1,083,400 | +1.10(+5.56%) |
Aug 07, 2007 | 19.85 | 20.49 | 18.99 | 19.80 | 1,000,100 | -0.01(-0.05%) |
Aug 06, 2007 | 19.11 | 19.86 | 18.88 | 19.81 | 473,500 | +0.80(+4.21%) |
Aug 03, 2007 | 19.14 | 19.28 | 18.96 | 19.01 | 255,800 | -0.27(-1.40%) |
Aug 02, 2007 | 18.88 | 19.38 | 18.79 | 19.28 | 302,100 | +0.37(+1.96%) |