Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.14 | 17.32 | 17.02 | 17.26 | 31,912 | +0.20(+1.14%) |
Oct 30, 2007 | 17.24 | 17.24 | 17.05 | 17.06 | 65,291 | -0.18(-1.02%) |
Oct 29, 2007 | 17.25 | 17.29 | 17.13 | 17.24 | 25,140 | +0.09(+0.54%) |
Oct 26, 2007 | 17.05 | 17.17 | 16.97 | 17.15 | 40,369 | +0.34(+2.05%) |
Oct 25, 2007 | 16.78 | 16.91 | 16.65 | 16.80 | 34,620 | +0.10(+0.61%) |
Oct 24, 2007 | 16.68 | 16.72 | 16.40 | 16.70 | 31,950 | -0.13(-0.77%) |
Oct 23, 2007 | 16.63 | 16.83 | 16.54 | 16.83 | 29,803 | +0.37(+2.26%) |
Oct 22, 2007 | 16.06 | 16.46 | 16.06 | 16.46 | 26,038 | +0.11(+0.68%) |
Oct 19, 2007 | 16.79 | 16.79 | 16.35 | 16.35 | 37,147 | -0.54(-3.19%) |
Oct 18, 2007 | 16.77 | 16.92 | 16.76 | 16.89 | 31,331 | +0.08(+0.50%) |
Oct 17, 2007 | 16.86 | 16.91 | 16.61 | 16.80 | 30,341 | +0.11(+0.67%) |
Oct 16, 2007 | 16.73 | 16.76 | 16.66 | 16.69 | 41,854 | -0.08(-0.50%) |
Oct 15, 2007 | 16.96 | 16.96 | 16.71 | 16.78 | 61,396 | -0.09(-0.55%) |
Oct 12, 2007 | 16.79 | 16.91 | 16.71 | 16.87 | 17,379 | +0.17(+1.00%) |
Oct 11, 2007 | 17.01 | 17.06 | 16.56 | 16.70 | 28,512 | -0.23(-1.37%) |
Oct 10, 2007 | 16.84 | 16.93 | 16.78 | 16.93 | 62,534 | +0.06(+0.33%) |
Oct 09, 2007 | 16.75 | 16.89 | 16.74 | 16.88 | 1,505,399 | +0.19(+1.11%) |
Oct 08, 2007 | 16.67 | 16.76 | 16.64 | 16.69 | 19,582 | +0.03(+0.17%) |
Oct 05, 2007 | 16.60 | 16.73 | 16.57 | 16.66 | 34,968 | +0.23(+1.41%) |
Oct 04, 2007 | 16.31 | 16.44 | 16.28 | 16.43 | 13,449 | +0.10(+0.63%) |
Oct 03, 2007 | 16.36 | 16.45 | 16.31 | 16.33 | 9,898 | -0.16(-0.96%) |
Oct 02, 2007 | 16.43 | 16.50 | 16.38 | 16.49 | 50,462 | +0.02(+0.11%) |
Oct 01, 2007 | 16.24 | 16.51 | 16.24 | 16.47 | 39,666 | +0.27(+1.66%) |
Sep 28, 2007 | 16.31 | 16.37 | 16.19 | 16.20 | 24,585 | -0.11(-0.68%) |
Sep 27, 2007 | 16.31 | 16.33 | 16.24 | 16.31 | 132,772 | +0.08(+0.52%) |
Sep 26, 2007 | 16.24 | 16.26 | 16.13 | 16.23 | 76,231 | +0.07(+0.40%) |
Sep 25, 2007 | 15.96 | 16.16 | 15.96 | 16.16 | 22,810 | +0.15(+0.93%) |
Sep 24, 2007 | 16.14 | 16.17 | 16.00 | 16.01 | 48,786 | -0.07(-0.46%) |
Sep 21, 2007 | 16.05 | 16.17 | 16.05 | 16.09 | 90,057 | +0.10(+0.62%) |
Sep 20, 2007 | 16.04 | 16.05 | 15.94 | 15.99 | 51,968 | -0.06(-0.38%) |
Sep 19, 2007 | 16.09 | 16.13 | 15.99 | 16.05 | 45,512 | +0.22(+1.41%) |
Sep 18, 2007 | 15.43 | 16.03 | 15.39 | 15.83 | 166,491 | +0.51(+3.34%) |
Sep 17, 2007 | 15.40 | 15.40 | 15.31 | 15.32 | 214,550 | -0.09(-0.60%) |
Sep 14, 2007 | 15.31 | 15.42 | 15.31 | 15.41 | 19,367 | +0.04(+0.24%) |
Sep 13, 2007 | 15.37 | 15.47 | 15.35 | 15.37 | 30,987 | +0.05(+0.30%) |
Sep 12, 2007 | 15.31 | 15.40 | 15.31 | 15.33 | 18,441 | -0.02(-0.12%) |
Sep 11, 2007 | 15.15 | 15.37 | 15.15 | 15.34 | 24,639 | +0.29(+1.91%) |
Sep 10, 2007 | 15.25 | 15.25 | 14.89 | 15.06 | 12,814 | -0.08(-0.55%) |
Sep 07, 2007 | 15.22 | 15.27 | 15.08 | 15.14 | 10,840 | -0.33(-2.16%) |
Sep 06, 2007 | 15.41 | 15.49 | 15.39 | 15.47 | 13,234 | +0.09(+0.60%) |
Sep 05, 2007 | 15.36 | 15.42 | 15.32 | 15.38 | 10,522 | -0.08(-0.54%) |
Sep 04, 2007 | 15.30 | 15.55 | 15.30 | 15.47 | 22,133 | +0.20(+1.34%) |
Aug 31, 2007 | 15.24 | 15.32 | 15.18 | 15.26 | 21,626 | +0.22(+1.48%) |
Aug 30, 2007 | 15.08 | 15.15 | 14.99 | 15.04 | 38,544 | +0.00(+0.00%) |
Aug 29, 2007 | 14.84 | 15.05 | 14.80 | 15.04 | 34,591 | +0.35(+2.41%) |
Aug 28, 2007 | 14.95 | 14.96 | 14.68 | 14.68 | 24,101 | -0.46(-3.01%) |
Aug 27, 2007 | 15.21 | 15.23 | 15.12 | 15.14 | 18,721 | -0.11(-0.73%) |
Aug 24, 2007 | 15.05 | 15.25 | 15.05 | 15.25 | 35,183 | +0.20(+1.36%) |
Aug 23, 2007 | 15.11 | 15.14 | 14.98 | 15.05 | 27,872 | +0.03(+0.19%) |
Aug 22, 2007 | 15.01 | 15.07 | 14.92 | 15.02 | 20,787 | +0.25(+1.70%) |
Aug 21, 2007 | 14.68 | 14.81 | 14.65 | 14.77 | 35,452 | +0.09(+0.63%) |
Aug 20, 2007 | 14.67 | 14.76 | 14.53 | 14.68 | 64,046 | +0.12(+0.83%) |
Aug 17, 2007 | 14.74 | 14.74 | 14.38 | 14.55 | 29,588 | +0.30(+2.09%) |
Aug 16, 2007 | 14.09 | 14.26 | 13.75 | 14.26 | 135,035 | -0.04(-0.26%) |
Aug 15, 2007 | 14.55 | 14.68 | 14.22 | 14.29 | 210,964 | -0.36(-2.47%) |
Aug 14, 2007 | 14.96 | 14.99 | 14.66 | 14.66 | 247,577 | -0.33(-2.23%) |
Aug 13, 2007 | 15.09 | 15.18 | 14.97 | 14.99 | 52,614 | +0.10(+0.69%) |
Aug 10, 2007 | 14.50 | 14.93 | 14.42 | 14.89 | 96,782 | +0.14(+0.95%) |
Aug 09, 2007 | 14.78 | 15.01 | 14.68 | 14.75 | 71,120 | -0.38(-2.52%) |
Aug 08, 2007 | 15.16 | 15.27 | 14.99 | 15.13 | 69,678 | +0.16(+1.06%) |
Aug 07, 2007 | 14.83 | 15.04 | 14.73 | 14.97 | 146,760 | +0.10(+0.69%) |
Aug 06, 2007 | 14.78 | 14.87 | 14.55 | 14.87 | 76,177 | +0.02(+0.13%) |
Aug 03, 2007 | 14.89 | 15.16 | 14.83 | 14.85 | 14,740 | -0.31(-2.02%) |
Aug 02, 2007 | 15.15 | 15.19 | 15.00 | 15.16 | 30,826 | +0.14(+0.93%) |