Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.88 | 18.41 | 17.80 | 18.39 | 15,065 | +0.51(+2.88%) |
Oct 30, 2007 | 18.57 | 18.57 | 17.84 | 17.88 | 13,595 | -0.68(-3.67%) |
Oct 29, 2007 | 19.11 | 19.11 | 18.33 | 18.56 | 27,557 | -0.46(-2.43%) |
Oct 26, 2007 | 18.91 | 19.19 | 18.70 | 19.02 | 39,316 | +0.35(+1.89%) |
Oct 25, 2007 | 18.21 | 18.85 | 18.17 | 18.67 | 37,846 | +0.60(+3.33%) |
Oct 24, 2007 | 17.86 | 18.18 | 17.86 | 18.07 | 16,534 | +0.11(+0.59%) |
Oct 23, 2007 | 17.91 | 17.96 | 17.81 | 17.96 | 20,209 | +0.11(+0.59%) |
Oct 22, 2007 | 17.28 | 17.88 | 17.15 | 17.86 | 20,576 | +0.18(+1.02%) |
Oct 19, 2007 | 17.50 | 17.68 | 17.25 | 17.68 | 25,720 | +0.17(+0.98%) |
Oct 18, 2007 | 17.77 | 17.91 | 16.92 | 17.50 | 11,390 | -0.14(-0.80%) |
Oct 17, 2007 | 17.59 | 17.77 | 17.59 | 17.65 | 13,962 | +0.05(+0.31%) |
Oct 16, 2007 | 17.67 | 17.73 | 17.39 | 17.59 | 15,065 | -0.29(-1.64%) |
Oct 15, 2007 | 17.69 | 17.89 | 17.49 | 17.89 | 9,553 | -0.03(-0.15%) |
Oct 12, 2007 | 17.91 | 17.94 | 17.60 | 17.91 | 8,451 | +0.00(+0.02%) |
Oct 11, 2007 | 18.02 | 18.02 | 17.83 | 17.91 | 16,167 | -0.03(-0.15%) |
Oct 10, 2007 | 17.69 | 17.93 | 17.46 | 17.93 | 13,595 | +0.24(+1.38%) |
Oct 09, 2007 | 17.28 | 17.69 | 17.20 | 17.69 | 30,497 | +0.49(+2.85%) |
Oct 08, 2007 | 16.94 | 17.28 | 16.94 | 17.20 | 28,292 | +0.26(+1.54%) |
Oct 05, 2007 | 16.97 | 16.97 | 16.82 | 16.94 | 1,102 | -0.03(-0.18%) |
Oct 04, 2007 | 16.93 | 16.97 | 16.69 | 16.97 | 7,348 | +0.28(+1.70%) |
Oct 03, 2007 | 16.67 | 16.93 | 16.37 | 16.69 | 2,939 | +0.02(+0.10%) |
Oct 02, 2007 | 16.60 | 16.87 | 16.09 | 16.67 | 16,167 | +0.07(+0.39%) |
Oct 01, 2007 | 16.60 | 16.71 | 16.60 | 16.60 | 23,148 | +0.00(+0.02%) |
Sep 28, 2007 | 16.52 | 16.60 | 16.51 | 16.60 | 11,758 | +0.15(+0.91%) |
Sep 27, 2007 | 16.45 | 16.58 | 16.40 | 16.45 | 12,860 | +0.01(+0.04%) |
Sep 26, 2007 | 16.06 | 16.60 | 16.06 | 16.45 | 27,925 | +0.22(+1.33%) |
Sep 25, 2007 | 16.33 | 16.53 | 16.08 | 16.23 | 32,334 | -0.10(-0.61%) |
Sep 24, 2007 | 16.33 | 16.54 | 16.04 | 16.33 | 38,213 | -0.14(-0.83%) |
Sep 21, 2007 | 16.60 | 16.60 | 16.33 | 16.47 | 11,390 | -0.14(-0.82%) |
Sep 20, 2007 | 16.60 | 16.60 | 16.47 | 16.60 | 18,371 | +0.41(+2.52%) |
Sep 19, 2007 | 16.32 | 16.34 | 16.06 | 16.19 | 28,660 | +0.18(+1.10%) |
Sep 18, 2007 | 16.06 | 16.25 | 16.02 | 16.02 | 12,492 | -0.24(-1.51%) |
Sep 17, 2007 | 16.33 | 16.40 | 16.13 | 16.26 | 27,190 | -0.10(-0.60%) |
Sep 14, 2007 | 16.33 | 16.60 | 16.33 | 16.36 | 8,451 | +0.03(+0.17%) |
Sep 13, 2007 | 16.47 | 16.60 | 16.33 | 16.33 | 4,409 | +0.00(+0.00%) |
Sep 12, 2007 | 16.60 | 16.60 | 16.20 | 16.33 | 10,655 | +0.00(+0.02%) |
Sep 11, 2007 | 16.54 | 16.54 | 16.19 | 16.33 | 10,655 | +0.11(+0.69%) |
Sep 10, 2007 | 16.20 | 16.38 | 16.20 | 16.22 | 9,553 | -0.11(-0.70%) |
Sep 07, 2007 | 16.59 | 16.59 | 16.21 | 16.33 | 6,613 | -0.06(-0.40%) |
Sep 06, 2007 | 16.38 | 16.40 | 16.30 | 16.40 | 8,083 | +0.13(+0.78%) |
Sep 05, 2007 | 16.23 | 16.27 | 16.23 | 16.27 | 1,837 | -0.21(-1.26%) |
Sep 04, 2007 | 16.47 | 16.60 | 16.26 | 16.48 | 14,330 | +0.13(+0.82%) |
Aug 31, 2007 | 16.46 | 16.47 | 16.26 | 16.34 | 8,818 | +0.14(+0.89%) |
Aug 30, 2007 | 16.33 | 16.38 | 16.19 | 16.20 | 6,613 | -0.32(-1.96%) |
Aug 29, 2007 | 16.17 | 16.56 | 16.03 | 16.52 | 12,860 | +0.19(+1.18%) |
Aug 28, 2007 | 16.33 | 16.46 | 16.19 | 16.33 | 23,148 | +0.00(+0.00%) |
Aug 27, 2007 | 16.46 | 16.60 | 15.93 | 16.33 | 16,167 | +0.14(+0.84%) |
Aug 24, 2007 | 16.00 | 16.19 | 15.85 | 16.19 | 9,920 | +0.41(+2.59%) |
Aug 23, 2007 | 15.78 | 15.89 | 15.52 | 15.78 | 4,776 | +0.00(+0.00%) |
Aug 22, 2007 | 16.00 | 16.39 | 15.49 | 15.78 | 17,269 | +0.00(+0.00%) |
Aug 21, 2007 | 14.89 | 15.78 | 14.70 | 15.78 | 9,920 | +0.27(+1.75%) |
Aug 20, 2007 | 14.82 | 15.51 | 14.70 | 15.51 | 16,167 | +0.69(+4.68%) |
Aug 17, 2007 | 15.04 | 15.24 | 14.70 | 14.82 | 17,637 | +0.29(+1.97%) |
Aug 16, 2007 | 14.42 | 14.53 | 13.68 | 14.53 | 25,720 | -0.25(-1.66%) |
Aug 15, 2007 | 14.67 | 14.96 | 14.67 | 14.78 | 25,353 | -0.45(-2.95%) |
Aug 14, 2007 | 15.79 | 16.60 | 15.15 | 15.23 | 26,823 | -0.72(-4.51%) |
Aug 13, 2007 | 15.98 | 16.33 | 15.82 | 15.95 | 8,083 | +0.28(+1.77%) |
Aug 10, 2007 | 15.99 | 15.99 | 15.54 | 15.67 | 23,883 | +0.29(+1.89%) |
Aug 09, 2007 | 16.06 | 16.06 | 15.38 | 15.38 | 24,618 | -0.40(-2.55%) |
Aug 08, 2007 | 15.51 | 15.85 | 15.34 | 15.78 | 4,776 | +0.20(+1.31%) |
Aug 07, 2007 | 14.64 | 15.92 | 14.63 | 15.58 | 30,864 | +0.46(+3.04%) |
Aug 06, 2007 | 15.93 | 15.93 | 13.78 | 15.12 | 79,734 | -1.02(-6.32%) |
Aug 03, 2007 | 15.93 | 16.14 | 15.92 | 16.14 | 6,613 | +0.21(+1.33%) |
Aug 02, 2007 | 16.32 | 16.44 | 15.92 | 15.92 | 5,511 | -0.11(-0.70%) |