Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.41 | 19.60 | 18.95 | 19.07 | 1,681,671 | -0.10(-0.53%) |
Oct 30, 2007 | 19.25 | 19.25 | 19.02 | 19.17 | 1,005,987 | +0.03(+0.16%) |
Oct 29, 2007 | 19.25 | 19.35 | 19.03 | 19.14 | 975,124 | +0.04(+0.22%) |
Oct 26, 2007 | 19.41 | 19.56 | 18.83 | 19.10 | 867,693 | +0.34(+1.81%) |
Oct 25, 2007 | 18.89 | 19.02 | 18.12 | 18.76 | 1,373,043 | +0.69(+3.83%) |
Oct 24, 2007 | 18.09 | 18.29 | 17.83 | 18.07 | 1,118,365 | -0.14(-0.79%) |
Oct 23, 2007 | 17.60 | 18.26 | 17.56 | 18.21 | 744,477 | +0.81(+4.68%) |
Oct 22, 2007 | 17.70 | 17.70 | 17.18 | 17.40 | 848,846 | -0.19(-1.09%) |
Oct 19, 2007 | 18.04 | 18.04 | 17.53 | 17.59 | 479,434 | -0.24(-1.33%) |
Oct 18, 2007 | 17.80 | 17.93 | 17.57 | 17.83 | 1,086,560 | +0.08(+0.48%) |
Oct 17, 2007 | 17.65 | 17.87 | 17.46 | 17.74 | 921,409 | +0.14(+0.80%) |
Oct 16, 2007 | 17.27 | 17.73 | 17.20 | 17.60 | 656,836 | +0.31(+1.79%) |
Oct 15, 2007 | 17.44 | 17.46 | 17.17 | 17.29 | 697,123 | -0.09(-0.54%) |
Oct 12, 2007 | 17.08 | 17.44 | 17.08 | 17.39 | 1,015,175 | +0.34(+2.02%) |
Oct 11, 2007 | 17.05 | 17.24 | 16.98 | 17.04 | 575,321 | +0.15(+0.88%) |
Oct 10, 2007 | 16.94 | 17.01 | 16.77 | 16.89 | 936,015 | +0.01(+0.08%) |
Oct 09, 2007 | 16.72 | 17.02 | 16.64 | 16.88 | 690,291 | +0.22(+1.30%) |
Oct 08, 2007 | 17.32 | 17.37 | 16.49 | 16.66 | 522,548 | -0.57(-3.30%) |
Oct 05, 2007 | 16.78 | 17.28 | 16.78 | 17.23 | 612,309 | +0.64(+3.86%) |
Oct 04, 2007 | 16.74 | 16.77 | 16.30 | 16.59 | 493,569 | -0.07(-0.41%) |
Oct 03, 2007 | 16.77 | 16.89 | 16.64 | 16.66 | 760,969 | -0.21(-1.26%) |
Oct 02, 2007 | 16.80 | 17.08 | 16.72 | 16.87 | 563,777 | -0.08(-0.45%) |
Oct 01, 2007 | 16.81 | 17.23 | 16.78 | 16.95 | 1,658,347 | +0.23(+1.37%) |
Sep 28, 2007 | 16.52 | 16.97 | 16.48 | 16.72 | 1,806,065 | +0.21(+1.29%) |
Sep 27, 2007 | 16.50 | 16.55 | 16.24 | 16.51 | 1,007,165 | +0.29(+1.78%) |
Sep 26, 2007 | 16.38 | 16.55 | 16.14 | 16.22 | 436,791 | +0.11(+0.66%) |
Sep 25, 2007 | 15.89 | 16.13 | 15.69 | 16.11 | 450,220 | +0.01(+0.08%) |
Sep 24, 2007 | 16.41 | 16.55 | 16.08 | 16.10 | 487,915 | -0.23(-1.38%) |
Sep 21, 2007 | 15.54 | 16.65 | 15.35 | 16.32 | 2,680,826 | +0.93(+6.01%) |
Sep 20, 2007 | 15.28 | 15.62 | 15.12 | 15.40 | 1,898,182 | +0.18(+1.17%) |
Sep 19, 2007 | 15.20 | 15.43 | 14.92 | 15.22 | 1,326,160 | -0.03(-0.17%) |
Sep 18, 2007 | 14.40 | 15.31 | 13.79 | 15.25 | 2,797,681 | +1.80(+13.42%) |
Sep 17, 2007 | 13.51 | 13.58 | 13.21 | 13.44 | 551,761 | -0.12(-0.88%) |
Sep 14, 2007 | 13.68 | 13.68 | 13.46 | 13.56 | 416,766 | -0.23(-1.69%) |
Sep 13, 2007 | 13.56 | 13.82 | 13.36 | 13.79 | 873,347 | +0.23(+1.72%) |
Sep 12, 2007 | 13.90 | 13.90 | 13.56 | 13.56 | 381,427 | -0.28(-2.02%) |
Sep 11, 2007 | 13.69 | 13.94 | 13.60 | 13.84 | 746,833 | +0.31(+2.26%) |
Sep 10, 2007 | 13.65 | 13.71 | 13.20 | 13.54 | 618,906 | +0.00(+0.03%) |
Sep 07, 2007 | 13.57 | 13.68 | 13.46 | 13.53 | 298,262 | -0.06(-0.41%) |
Sep 06, 2007 | 13.78 | 13.79 | 13.50 | 13.59 | 307,214 | -0.07(-0.50%) |
Sep 05, 2007 | 13.86 | 13.86 | 13.60 | 13.65 | 276,352 | -0.16(-1.17%) |
Sep 04, 2007 | 13.71 | 13.85 | 13.52 | 13.82 | 1,156,767 | +0.06(+0.43%) |
Aug 31, 2007 | 13.71 | 13.85 | 13.60 | 13.76 | 356,689 | +0.34(+2.50%) |
Aug 30, 2007 | 13.25 | 13.47 | 13.23 | 13.42 | 563,070 | +0.06(+0.44%) |
Aug 29, 2007 | 13.40 | 13.47 | 13.27 | 13.36 | 654,245 | +0.16(+1.19%) |
Aug 28, 2007 | 13.50 | 13.58 | 13.16 | 13.20 | 629,979 | -0.47(-3.45%) |
Aug 27, 2007 | 13.85 | 13.87 | 13.35 | 13.68 | 822,459 | -0.15(-1.10%) |
Aug 24, 2007 | 13.68 | 13.85 | 13.50 | 13.83 | 655,658 | +0.20(+1.43%) |
Aug 23, 2007 | 13.99 | 14.06 | 13.52 | 13.63 | 1,192,106 | -0.29(-2.07%) |
Aug 22, 2007 | 13.61 | 14.02 | 13.60 | 13.92 | 1,266,790 | +0.50(+3.70%) |
Aug 21, 2007 | 13.45 | 13.54 | 13.09 | 13.43 | 958,632 | +0.07(+0.54%) |
Aug 20, 2007 | 13.72 | 13.88 | 13.09 | 13.35 | 1,339,117 | -0.08(-0.57%) |
Aug 17, 2007 | 13.60 | 13.88 | 13.20 | 13.43 | 1,557,984 | +0.34(+2.56%) |
Aug 16, 2007 | 12.92 | 13.20 | 12.45 | 13.09 | 2,195,031 | -0.09(-0.71%) |
Aug 15, 2007 | 13.51 | 13.62 | 13.00 | 13.19 | 1,948,128 | -0.48(-3.51%) |
Aug 14, 2007 | 14.67 | 14.68 | 13.63 | 13.67 | 1,423,696 | -0.84(-5.76%) |
Aug 13, 2007 | 15.00 | 15.05 | 14.33 | 14.50 | 1,094,570 | -0.35(-2.37%) |
Aug 10, 2007 | 14.99 | 15.30 | 14.78 | 14.86 | 1,428,643 | -0.24(-1.60%) |
Aug 09, 2007 | 15.06 | 15.37 | 14.85 | 15.10 | 1,262,785 | +0.03(+0.17%) |
Aug 08, 2007 | 14.85 | 15.12 | 14.71 | 15.07 | 1,405,790 | +0.24(+1.60%) |
Aug 07, 2007 | 14.00 | 14.89 | 13.85 | 14.83 | 1,090,801 | +0.81(+5.81%) |
Aug 06, 2007 | 13.64 | 14.05 | 13.43 | 14.02 | 1,027,897 | +0.25(+1.82%) |
Aug 03, 2007 | 14.02 | 14.11 | 13.73 | 13.77 | 1,268,439 | -0.20(-1.40%) |
Aug 02, 2007 | 14.10 | 14.44 | 13.84 | 13.96 | 2,222,125 | -0.28(-1.97%) |