Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.77 | 15.91 | 15.44 | 15.91 | 37,981 | +0.24(+1.52%) |
Oct 30, 2007 | 15.90 | 15.93 | 15.62 | 15.67 | 53,053 | -0.32(-1.98%) |
Oct 29, 2007 | 16.14 | 16.17 | 15.90 | 15.99 | 29,542 | -0.10(-0.63%) |
Oct 26, 2007 | 15.88 | 16.09 | 15.55 | 16.09 | 37,934 | +0.57(+3.66%) |
Oct 25, 2007 | 15.50 | 15.78 | 15.18 | 15.52 | 118,229 | +0.19(+1.22%) |
Oct 24, 2007 | 15.39 | 15.41 | 15.03 | 15.34 | 49,448 | -0.20(-1.30%) |
Oct 23, 2007 | 15.64 | 15.64 | 15.17 | 15.54 | 29,107 | -0.01(-0.05%) |
Oct 22, 2007 | 15.21 | 15.62 | 15.19 | 15.54 | 41,946 | +0.24(+1.60%) |
Oct 19, 2007 | 15.97 | 15.97 | 15.26 | 15.30 | 58,392 | -0.67(-4.19%) |
Oct 18, 2007 | 15.95 | 16.01 | 15.69 | 15.97 | 37,587 | -0.06(-0.40%) |
Oct 17, 2007 | 16.16 | 16.20 | 15.63 | 16.03 | 51,896 | +0.03(+0.18%) |
Oct 16, 2007 | 16.03 | 16.05 | 15.87 | 16.00 | 30,607 | -0.05(-0.31%) |
Oct 15, 2007 | 17.04 | 17.04 | 16.02 | 16.05 | 54,926 | -1.01(-5.91%) |
Oct 12, 2007 | 17.06 | 17.28 | 16.92 | 17.06 | 55,657 | -0.01(-0.08%) |
Oct 11, 2007 | 17.20 | 17.28 | 16.93 | 17.08 | 43,626 | -0.06(-0.34%) |
Oct 10, 2007 | 16.96 | 17.15 | 16.93 | 17.14 | 119,812 | +0.15(+0.89%) |
Oct 09, 2007 | 16.90 | 17.06 | 16.70 | 16.98 | 67,838 | +0.12(+0.68%) |
Oct 08, 2007 | 16.67 | 16.87 | 16.67 | 16.87 | 30,929 | +0.12(+0.73%) |
Oct 05, 2007 | 16.78 | 16.87 | 16.52 | 16.75 | 75,832 | +0.19(+1.13%) |
Oct 04, 2007 | 16.52 | 16.56 | 16.13 | 16.56 | 31,408 | +0.47(+2.91%) |
Oct 03, 2007 | 16.49 | 16.83 | 16.09 | 16.09 | 35,931 | -0.53(-3.16%) |
Oct 02, 2007 | 16.57 | 16.88 | 16.49 | 16.62 | 50,115 | +0.09(+0.57%) |
Oct 01, 2007 | 16.13 | 16.62 | 16.03 | 16.52 | 60,061 | +0.49(+3.05%) |
Sep 28, 2007 | 16.46 | 16.54 | 15.99 | 16.03 | 48,227 | -0.40(-2.45%) |
Sep 27, 2007 | 16.44 | 16.56 | 16.19 | 16.44 | 40,259 | +0.11(+0.66%) |
Sep 26, 2007 | 16.21 | 16.52 | 16.10 | 16.33 | 37,849 | +0.25(+1.57%) |
Sep 25, 2007 | 16.29 | 16.38 | 15.98 | 16.08 | 92,904 | -0.33(-2.02%) |
Sep 24, 2007 | 16.88 | 17.01 | 16.31 | 16.41 | 37,185 | -0.51(-3.02%) |
Sep 21, 2007 | 17.17 | 17.28 | 16.83 | 16.92 | 99,949 | -0.09(-0.55%) |
Sep 20, 2007 | 17.30 | 17.39 | 16.91 | 17.01 | 37,838 | -0.37(-2.15%) |
Sep 19, 2007 | 17.08 | 17.41 | 16.44 | 17.39 | 58,191 | +0.43(+2.55%) |
Sep 18, 2007 | 15.82 | 16.95 | 15.82 | 16.95 | 75,455 | +1.19(+7.53%) |
Sep 17, 2007 | 15.98 | 15.98 | 15.71 | 15.77 | 20,435 | -0.24(-1.48%) |
Sep 14, 2007 | 15.66 | 16.05 | 15.66 | 16.00 | 30,694 | +0.20(+1.28%) |
Sep 13, 2007 | 15.67 | 16.05 | 15.65 | 15.80 | 10,396 | +0.10(+0.64%) |
Sep 12, 2007 | 15.95 | 15.98 | 15.62 | 15.70 | 21,687 | -0.34(-2.11%) |
Sep 11, 2007 | 15.95 | 16.09 | 15.54 | 16.04 | 53,672 | +0.48(+3.05%) |
Sep 10, 2007 | 15.58 | 15.80 | 15.36 | 15.57 | 21,312 | +0.01(+0.05%) |
Sep 07, 2007 | 15.74 | 15.87 | 15.55 | 15.56 | 38,481 | -0.33(-2.08%) |
Sep 06, 2007 | 15.84 | 16.08 | 15.83 | 15.89 | 30,537 | +0.05(+0.32%) |
Sep 05, 2007 | 16.16 | 16.38 | 15.84 | 15.84 | 25,562 | -0.45(-2.78%) |
Sep 04, 2007 | 15.95 | 16.41 | 15.95 | 16.29 | 27,140 | +0.17(+1.03%) |
Aug 31, 2007 | 16.23 | 16.41 | 15.91 | 16.13 | 49,609 | +0.16(+0.99%) |
Aug 30, 2007 | 16.12 | 16.34 | 15.95 | 15.97 | 35,632 | -0.37(-2.29%) |
Aug 29, 2007 | 16.06 | 16.38 | 15.83 | 16.34 | 49,357 | +0.35(+2.16%) |
Aug 28, 2007 | 16.38 | 16.38 | 15.98 | 16.00 | 32,270 | -0.46(-2.80%) |
Aug 27, 2007 | 16.99 | 16.99 | 16.43 | 16.46 | 43,613 | -0.58(-3.38%) |
Aug 24, 2007 | 17.05 | 17.28 | 16.69 | 17.03 | 62,305 | -0.04(-0.21%) |
Aug 23, 2007 | 17.88 | 17.88 | 17.03 | 17.07 | 128,156 | -0.73(-4.12%) |
Aug 22, 2007 | 17.60 | 17.99 | 17.48 | 17.80 | 116,334 | +0.55(+3.17%) |
Aug 21, 2007 | 17.10 | 17.62 | 16.78 | 17.26 | 57,500 | +0.21(+1.22%) |
Aug 20, 2007 | 17.65 | 17.65 | 16.76 | 17.05 | 53,183 | -0.57(-3.23%) |
Aug 17, 2007 | 17.16 | 18.72 | 17.16 | 17.62 | 271,135 | +0.99(+5.98%) |
Aug 16, 2007 | 15.73 | 16.74 | 15.73 | 16.62 | 343,488 | +0.89(+5.68%) |
Aug 15, 2007 | 15.16 | 16.09 | 15.16 | 15.73 | 133,327 | +0.54(+3.55%) |
Aug 14, 2007 | 15.33 | 15.55 | 15.10 | 15.19 | 45,404 | -0.10(-0.66%) |
Aug 13, 2007 | 16.05 | 16.55 | 15.21 | 15.29 | 55,636 | -0.52(-3.28%) |
Aug 10, 2007 | 15.62 | 16.50 | 15.13 | 15.81 | 152,542 | -0.04(-0.23%) |
Aug 09, 2007 | 15.57 | 16.24 | 15.56 | 15.85 | 77,471 | +0.15(+0.96%) |
Aug 08, 2007 | 15.08 | 16.07 | 15.05 | 15.70 | 159,113 | +0.78(+5.26%) |
Aug 07, 2007 | 14.64 | 15.10 | 14.63 | 14.91 | 128,430 | +0.16(+1.07%) |
Aug 06, 2007 | 14.72 | 14.83 | 14.58 | 14.75 | 143,810 | +0.07(+0.49%) |
Aug 03, 2007 | 14.63 | 15.00 | 14.59 | 14.68 | 191,378 | -0.39(-2.58%) |
Aug 02, 2007 | 14.84 | 15.12 | 14.40 | 15.07 | 326,248 | +0.29(+1.95%) |