Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.75 | 13.76 | 13.65 | 13.75 | 12,100 | +0.10(+0.73%) |
Oct 30, 2007 | 13.68 | 13.75 | 13.65 | 13.65 | 6,900 | -0.07(-0.51%) |
Oct 29, 2007 | 13.77 | 13.80 | 13.66 | 13.72 | 5,500 | -0.02(-0.15%) |
Oct 26, 2007 | 13.71 | 13.81 | 13.65 | 13.74 | 15,700 | +0.02(+0.15%) |
Oct 25, 2007 | 13.97 | 13.97 | 13.72 | 13.72 | 10,400 | -0.25(-1.79%) |
Oct 24, 2007 | 13.97 | 13.99 | 13.89 | 13.97 | 4,600 | -0.08(-0.57%) |
Oct 23, 2007 | 13.85 | 14.10 | 13.82 | 14.05 | 14,800 | +0.26(+1.89%) |
Oct 22, 2007 | 13.79 | 13.91 | 13.78 | 13.79 | 11,600 | -0.07(-0.51%) |
Oct 19, 2007 | 13.86 | 13.91 | 13.80 | 13.86 | 10,400 | +0.04(+0.29%) |
Oct 18, 2007 | 13.82 | 13.88 | 13.80 | 13.82 | 6,100 | +0.00(+0.00%) |
Oct 17, 2007 | 13.90 | 13.97 | 13.82 | 13.82 | 8,400 | -0.03(-0.22%) |
Oct 16, 2007 | 13.97 | 14.05 | 13.85 | 13.85 | 5,800 | -0.06(-0.43%) |
Oct 15, 2007 | 14.01 | 14.01 | 13.91 | 13.91 | 4,700 | +0.00(+0.00%) |
Oct 12, 2007 | 13.85 | 13.99 | 13.85 | 13.91 | 5,100 | +0.06(+0.43%) |
Oct 11, 2007 | 13.91 | 13.94 | 13.85 | 13.85 | 6,200 | -0.06(-0.43%) |
Oct 10, 2007 | 13.91 | 13.91 | 13.91 | 13.91 | 3,300 | -0.12(-0.85%) |
Oct 09, 2007 | 14.02 | 14.03 | 13.98 | 14.03 | 5,500 | -0.04(-0.28%) |
Oct 08, 2007 | 14.02 | 14.07 | 14.02 | 14.07 | 7,400 | +0.07(+0.50%) |
Oct 05, 2007 | 14.14 | 14.16 | 13.90 | 14.00 | 26,200 | -0.20(-1.41%) |
Oct 04, 2007 | 14.13 | 14.21 | 14.12 | 14.20 | 3,100 | +0.01(+0.07%) |
Oct 03, 2007 | 14.19 | 14.25 | 14.00 | 14.19 | 7,100 | -0.06(-0.42%) |
Oct 02, 2007 | 14.28 | 14.29 | 13.96 | 14.25 | 23,500 | -0.05(-0.38%) |
Oct 01, 2007 | 14.24 | 14.33 | 14.24 | 14.30 | 3,200 | +0.02(+0.10%) |
Sep 28, 2007 | 14.09 | 14.29 | 14.00 | 14.29 | 14,800 | +0.18(+1.28%) |
Sep 27, 2007 | 14.15 | 14.35 | 13.96 | 14.11 | 16,200 | -0.04(-0.28%) |
Sep 26, 2007 | 14.18 | 14.30 | 14.10 | 14.15 | 7,400 | -0.10(-0.70%) |
Sep 25, 2007 | 14.16 | 14.40 | 14.16 | 14.25 | 8,000 | +0.09(+0.64%) |
Sep 24, 2007 | 14.36 | 14.36 | 14.15 | 14.16 | 10,000 | -0.19(-1.32%) |
Sep 21, 2007 | 14.15 | 14.35 | 14.14 | 14.35 | 14,000 | +0.23(+1.63%) |
Sep 20, 2007 | 14.15 | 14.27 | 14.12 | 14.12 | 11,600 | -0.08(-0.56%) |
Sep 19, 2007 | 14.45 | 14.55 | 14.20 | 14.20 | 8,700 | -0.20(-1.39%) |
Sep 18, 2007 | 14.14 | 14.68 | 14.14 | 14.40 | 11,500 | +0.22(+1.55%) |
Sep 17, 2007 | 14.34 | 14.35 | 14.18 | 14.18 | 4,300 | -0.10(-0.70%) |
Sep 14, 2007 | 14.36 | 14.36 | 14.28 | 14.28 | 1,800 | -0.03(-0.21%) |
Sep 13, 2007 | 14.38 | 14.38 | 14.31 | 14.31 | 3,700 | -0.12(-0.83%) |
Sep 12, 2007 | 14.40 | 14.53 | 14.39 | 14.43 | 4,600 | +0.03(+0.21%) |
Sep 11, 2007 | 14.45 | 14.53 | 14.39 | 14.40 | 5,700 | -0.01(-0.07%) |
Sep 10, 2007 | 14.28 | 14.41 | 14.27 | 14.41 | 9,100 | +0.13(+0.91%) |
Sep 07, 2007 | 14.10 | 14.28 | 14.08 | 14.28 | 11,300 | +0.12(+0.85%) |
Sep 06, 2007 | 14.28 | 14.28 | 14.10 | 14.16 | 3,800 | -0.28(-1.92%) |
Sep 05, 2007 | 14.20 | 14.50 | 14.11 | 14.44 | 7,500 | +0.35(+2.46%) |
Sep 04, 2007 | 13.81 | 14.25 | 13.75 | 14.09 | 17,400 | +0.32(+2.32%) |
Aug 31, 2007 | 13.72 | 13.82 | 13.71 | 13.77 | 6,500 | +0.03(+0.22%) |
Aug 30, 2007 | 13.63 | 13.74 | 13.63 | 13.74 | 6,200 | +0.11(+0.81%) |
Aug 29, 2007 | 13.52 | 13.63 | 13.52 | 13.63 | 3,200 | +0.11(+0.81%) |
Aug 28, 2007 | 13.56 | 13.56 | 13.42 | 13.52 | 12,800 | -0.02(-0.15%) |
Aug 27, 2007 | 13.70 | 13.70 | 13.54 | 13.54 | 13,300 | -0.16(-1.17%) |
Aug 24, 2007 | 13.68 | 13.82 | 13.68 | 13.70 | 12,600 | -0.07(-0.51%) |
Aug 23, 2007 | 13.78 | 13.78 | 13.70 | 13.77 | 14,000 | -0.04(-0.29%) |
Aug 22, 2007 | 13.82 | 13.90 | 13.76 | 13.81 | 15,100 | -0.16(-1.15%) |
Aug 21, 2007 | 13.85 | 13.97 | 13.85 | 13.97 | 6,700 | +0.12(+0.87%) |
Aug 20, 2007 | 13.74 | 13.90 | 13.70 | 13.85 | 9,700 | +0.16(+1.17%) |
Aug 17, 2007 | 13.65 | 14.36 | 13.63 | 13.69 | 9,100 | +0.08(+0.59%) |
Aug 16, 2007 | 13.50 | 13.65 | 13.29 | 13.61 | 12,900 | +0.01(+0.07%) |
Aug 15, 2007 | 13.80 | 13.81 | 13.56 | 13.60 | 10,700 | -0.20(-1.45%) |
Aug 14, 2007 | 13.83 | 13.83 | 13.80 | 13.80 | 1,700 | +0.00(+0.00%) |
Aug 13, 2007 | 13.86 | 13.93 | 13.80 | 13.80 | 9,400 | -0.04(-0.29%) |
Aug 10, 2007 | 14.05 | 14.07 | 13.75 | 13.84 | 38,000 | -0.22(-1.57%) |
Aug 09, 2007 | 14.20 | 14.28 | 14.05 | 14.06 | 19,900 | -0.14(-0.99%) |
Aug 08, 2007 | 14.22 | 14.24 | 14.10 | 14.20 | 6,700 | +0.04(+0.28%) |
Aug 07, 2007 | 14.35 | 14.35 | 14.16 | 14.16 | 9,800 | -0.19(-1.32%) |
Aug 06, 2007 | 14.40 | 14.40 | 14.35 | 14.35 | 9,100 | -0.10(-0.69%) |
Aug 03, 2007 | 14.45 | 14.45 | 14.38 | 14.45 | 7,500 | +0.07(+0.49%) |
Aug 02, 2007 | 14.30 | 14.39 | 14.21 | 14.38 | 4,200 | +0.07(+0.51%) |