Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16.59 | 17.02 | 15.30 | 15.88 | 902,592 | -0.75(-4.51%) |
Oct 30, 2007 | 15.14 | 16.63 | 14.87 | 16.63 | 505,913 | +1.14(+7.32%) |
Oct 29, 2007 | 15.59 | 16.17 | 14.78 | 15.50 | 619,829 | +0.05(+0.32%) |
Oct 26, 2007 | 16.03 | 16.78 | 15.30 | 15.45 | 1,015,150 | -0.34(-2.13%) |
Oct 25, 2007 | 15.34 | 16.07 | 14.58 | 15.78 | 914,446 | +0.22(+1.40%) |
Oct 24, 2007 | 14.38 | 15.67 | 14.07 | 15.57 | 721,648 | +1.14(+7.87%) |
Oct 23, 2007 | 14.64 | 15.30 | 14.05 | 14.43 | 792,060 | +0.51(+3.69%) |
Oct 22, 2007 | 13.11 | 14.56 | 12.93 | 13.92 | 886,990 | +0.81(+6.17%) |
Oct 19, 2007 | 13.13 | 13.82 | 13.08 | 13.11 | 551,443 | -0.12(-0.90%) |
Oct 18, 2007 | 13.73 | 13.73 | 13.18 | 13.23 | 598,655 | -0.57(-4.15%) |
Oct 17, 2007 | 14.51 | 14.71 | 13.70 | 13.80 | 684,770 | -0.51(-3.59%) |
Oct 16, 2007 | 14.89 | 15.26 | 14.31 | 14.31 | 399,981 | -0.91(-5.97%) |
Oct 15, 2007 | 15.52 | 15.70 | 14.81 | 15.22 | 479,207 | -0.30(-1.91%) |
Oct 12, 2007 | 15.91 | 16.00 | 15.21 | 15.52 | 278,710 | -0.38(-2.36%) |
Oct 11, 2007 | 15.78 | 16.09 | 15.58 | 15.89 | 581,026 | +0.32(+2.03%) |
Oct 10, 2007 | 15.35 | 15.66 | 15.11 | 15.58 | 566,437 | +0.29(+1.87%) |
Oct 09, 2007 | 15.82 | 15.82 | 15.06 | 15.29 | 776,154 | -0.51(-3.25%) |
Oct 08, 2007 | 17.16 | 17.16 | 15.75 | 15.80 | 414,975 | -1.22(-7.19%) |
Oct 05, 2007 | 16.38 | 17.27 | 15.70 | 17.03 | 934,303 | +0.93(+5.76%) |
Oct 04, 2007 | 16.91 | 16.99 | 15.53 | 16.10 | 734,515 | -0.41(-2.51%) |
Oct 03, 2007 | 15.98 | 16.93 | 15.65 | 16.51 | 1,018,390 | +0.53(+3.34%) |
Oct 02, 2007 | 14.72 | 16.18 | 14.72 | 15.98 | 1,219,700 | +1.48(+10.21%) |
Oct 01, 2007 | 14.02 | 14.56 | 13.87 | 14.50 | 785,779 | +0.56(+4.04%) |
Sep 28, 2007 | 14.05 | 14.56 | 13.70 | 13.94 | 650,324 | +0.02(+0.14%) |
Sep 27, 2007 | 14.08 | 15.01 | 13.83 | 13.92 | 1,045,544 | -0.06(-0.42%) |
Sep 26, 2007 | 15.05 | 15.14 | 13.87 | 13.98 | 870,780 | -0.84(-5.66%) |
Sep 25, 2007 | 14.65 | 15.30 | 14.41 | 14.82 | 1,130,646 | -0.14(-0.92%) |
Sep 24, 2007 | 16.60 | 16.61 | 14.81 | 14.95 | 1,445,829 | -1.49(-9.06%) |
Sep 21, 2007 | 17.47 | 17.49 | 16.36 | 16.44 | 1,483,517 | -0.88(-5.07%) |
Sep 20, 2007 | 18.85 | 18.95 | 17.03 | 17.32 | 862,878 | -1.47(-7.83%) |
Sep 19, 2007 | 19.05 | 20.47 | 18.35 | 18.79 | 1,565,479 | -0.09(-0.47%) |
Sep 18, 2007 | 17.98 | 18.98 | 17.02 | 18.88 | 965,912 | +1.17(+6.63%) |
Sep 17, 2007 | 17.03 | 17.78 | 16.79 | 17.71 | 853,253 | +0.53(+3.10%) |
Sep 14, 2007 | 16.68 | 17.17 | 16.27 | 17.17 | 667,041 | +0.13(+0.75%) |
Sep 13, 2007 | 17.20 | 17.37 | 16.86 | 17.05 | 490,554 | -0.04(-0.23%) |
Sep 12, 2007 | 16.68 | 17.34 | 16.48 | 17.09 | 843,426 | +0.31(+1.82%) |
Sep 11, 2007 | 15.80 | 16.78 | 15.80 | 16.78 | 388,127 | +1.04(+6.58%) |
Sep 10, 2007 | 16.86 | 17.02 | 15.56 | 15.74 | 595,514 | -1.27(-7.48%) |
Sep 07, 2007 | 16.01 | 17.02 | 16.01 | 17.02 | 322,477 | +0.50(+3.05%) |
Sep 06, 2007 | 17.00 | 17.03 | 16.37 | 16.51 | 340,713 | -0.41(-2.45%) |
Sep 05, 2007 | 17.72 | 17.77 | 16.66 | 16.93 | 596,122 | -1.14(-6.34%) |
Sep 04, 2007 | 17.65 | 18.47 | 17.58 | 18.07 | 559,548 | +0.19(+1.05%) |
Aug 31, 2007 | 17.30 | 17.91 | 17.23 | 17.89 | 1,105,116 | +1.19(+7.16%) |
Aug 30, 2007 | 16.04 | 16.74 | 15.89 | 16.69 | 596,325 | +0.45(+2.80%) |
Aug 29, 2007 | 16.29 | 16.53 | 15.45 | 16.24 | 788,514 | +0.26(+1.61%) |
Aug 28, 2007 | 16.96 | 17.04 | 15.67 | 15.98 | 1,150,098 | -1.08(-6.31%) |
Aug 27, 2007 | 18.74 | 18.95 | 17.03 | 17.06 | 845,645 | -1.69(-9.00%) |
Aug 24, 2007 | 18.05 | 19.20 | 17.91 | 18.74 | 658,024 | +0.34(+1.82%) |
Aug 23, 2007 | 19.45 | 19.71 | 18.32 | 18.41 | 742,012 | -1.03(-5.28%) |
Aug 22, 2007 | 19.56 | 20.14 | 18.81 | 19.43 | 790,540 | +0.09(+0.46%) |
Aug 21, 2007 | 19.10 | 19.48 | 18.32 | 19.35 | 814,957 | +0.10(+0.51%) |
Aug 20, 2007 | 18.60 | 19.51 | 18.35 | 19.25 | 855,076 | +0.59(+3.17%) |
Aug 17, 2007 | 17.96 | 19.62 | 16.44 | 18.66 | 1,236,822 | +2.16(+13.11%) |
Aug 16, 2007 | 15.41 | 17.10 | 15.31 | 16.49 | 1,635,772 | +0.69(+4.37%) |
Aug 15, 2007 | 18.79 | 19.06 | 15.32 | 15.80 | 1,611,070 | -3.08(-16.31%) |
Aug 14, 2007 | 19.77 | 19.88 | 18.61 | 18.88 | 856,090 | -0.96(-4.83%) |
Aug 13, 2007 | 19.89 | 20.42 | 18.66 | 19.84 | 767,239 | -0.05(-0.25%) |
Aug 10, 2007 | 20.37 | 21.09 | 19.33 | 19.89 | 1,561,022 | -0.48(-2.37%) |
Aug 09, 2007 | 19.54 | 21.65 | 18.55 | 20.37 | 2,371,617 | +0.66(+3.35%) |
Aug 08, 2007 | 18.03 | 22.28 | 17.93 | 19.71 | 3,439,455 | +1.91(+10.70%) |
Aug 07, 2007 | 16.63 | 17.90 | 16.29 | 17.81 | 1,391,759 | +1.04(+6.18%) |
Aug 06, 2007 | 17.11 | 17.27 | 15.46 | 16.77 | 1,544,812 | +0.06(+0.35%) |
Aug 03, 2007 | 16.98 | 18.27 | 16.59 | 16.71 | 1,878,308 | -1.56(-8.54%) |
Aug 02, 2007 | 18.19 | 18.90 | 18.05 | 18.27 | 1,776,616 | +0.26(+1.42%) |