Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.46 | 17.55 | 16.47 | 16.91 | 463,459 | +0.01(+0.08%) |
Nov 29, 2007 | 17.48 | 17.59 | 16.69 | 16.89 | 280,479 | -0.49(-2.79%) |
Nov 28, 2007 | 17.32 | 17.51 | 17.16 | 17.38 | 137,123 | +0.20(+1.18%) |
Nov 27, 2007 | 16.58 | 17.25 | 16.58 | 17.18 | 195,890 | +0.65(+3.96%) |
Nov 26, 2007 | 17.42 | 17.65 | 16.50 | 16.52 | 105,068 | -1.00(-5.73%) |
Nov 23, 2007 | 17.80 | 17.92 | 17.51 | 17.53 | 32,500 | +0.01(+0.08%) |
Nov 21, 2007 | 17.46 | 17.61 | 17.37 | 17.51 | 147,066 | -0.26(-1.44%) |
Nov 20, 2007 | 18.04 | 18.05 | 17.54 | 17.77 | 147,808 | -0.32(-1.75%) |
Nov 19, 2007 | 18.34 | 18.36 | 17.86 | 18.09 | 151,963 | -0.36(-1.94%) |
Nov 16, 2007 | 18.98 | 18.98 | 18.22 | 18.44 | 62,922 | -0.70(-3.66%) |
Nov 15, 2007 | 19.47 | 19.51 | 18.50 | 19.14 | 66,038 | -0.35(-1.80%) |
Nov 14, 2007 | 19.45 | 19.80 | 19.23 | 19.49 | 100,831 | -0.03(-0.17%) |
Nov 13, 2007 | 19.07 | 19.58 | 19.07 | 19.53 | 140,981 | +0.58(+3.06%) |
Nov 12, 2007 | 19.36 | 19.36 | 18.94 | 18.95 | 96,906 | -0.41(-2.12%) |
Nov 09, 2007 | 18.56 | 19.75 | 18.46 | 19.36 | 348,299 | +0.56(+2.97%) |
Nov 08, 2007 | 19.01 | 19.24 | 18.58 | 18.80 | 239,372 | -0.21(-1.10%) |
Nov 07, 2007 | 18.77 | 19.23 | 18.77 | 19.01 | 155,822 | -0.19(-0.98%) |
Nov 06, 2007 | 18.50 | 19.34 | 18.33 | 19.20 | 225,422 | +0.94(+5.13%) |
Nov 05, 2007 | 18.40 | 18.44 | 17.93 | 18.26 | 109,223 | -0.14(-0.77%) |
Nov 02, 2007 | 18.00 | 18.56 | 17.86 | 18.40 | 339,840 | +0.34(+1.86%) |
Nov 01, 2007 | 18.46 | 18.49 | 18.07 | 18.07 | 276,472 | -0.57(-3.04%) |
Oct 31, 2007 | 18.81 | 18.87 | 18.20 | 18.63 | 954,373 | -0.11(-0.58%) |
Oct 30, 2007 | 18.98 | 19.35 | 18.69 | 18.74 | 544,783 | -0.47(-2.46%) |
Oct 29, 2007 | 19.47 | 19.72 | 19.14 | 19.21 | 168,436 | -0.05(-0.25%) |
Oct 26, 2007 | 18.91 | 19.41 | 18.91 | 19.26 | 285,673 | +0.24(+1.28%) |
Oct 25, 2007 | 18.81 | 19.08 | 18.48 | 19.02 | 561,107 | +0.36(+1.95%) |
Oct 24, 2007 | 18.87 | 18.91 | 18.32 | 18.65 | 374,121 | -0.30(-1.60%) |
Oct 23, 2007 | 19.16 | 19.35 | 18.49 | 18.96 | 542,557 | -0.45(-2.33%) |
Oct 22, 2007 | 19.79 | 19.90 | 19.08 | 19.41 | 164,874 | -0.67(-3.32%) |
Oct 19, 2007 | 20.74 | 20.86 | 20.06 | 20.07 | 108,630 | -0.92(-4.40%) |
Oct 18, 2007 | 21.33 | 21.33 | 20.85 | 21.00 | 441,495 | -0.23(-1.08%) |
Oct 17, 2007 | 21.09 | 21.29 | 20.83 | 21.23 | 418,641 | +0.30(+1.45%) |
Oct 16, 2007 | 21.19 | 21.19 | 20.59 | 20.92 | 171,701 | -0.26(-1.21%) |
Oct 15, 2007 | 21.24 | 21.28 | 20.92 | 21.18 | 82,956 | +0.35(+1.68%) |
Oct 12, 2007 | 20.62 | 21.01 | 20.22 | 20.83 | 237,591 | +0.38(+1.85%) |
Oct 11, 2007 | 21.25 | 21.29 | 20.34 | 20.45 | 144,098 | -0.59(-2.82%) |
Oct 10, 2007 | 21.43 | 21.43 | 21.02 | 21.04 | 81,917 | -0.26(-1.20%) |
Oct 09, 2007 | 21.16 | 21.52 | 20.96 | 21.30 | 162,054 | +0.31(+1.48%) |
Oct 08, 2007 | 21.22 | 21.22 | 20.79 | 20.99 | 81,175 | +0.01(+0.06%) |
Oct 05, 2007 | 20.63 | 21.17 | 20.62 | 20.98 | 285,673 | +0.34(+1.67%) |
Oct 04, 2007 | 21.03 | 21.23 | 20.61 | 20.63 | 174,817 | -0.15(-0.75%) |
Oct 03, 2007 | 20.89 | 21.04 | 20.51 | 20.79 | 124,509 | +0.00(+0.00%) |
Oct 02, 2007 | 20.38 | 21.50 | 20.30 | 20.79 | 864,738 | +0.44(+2.19%) |
Oct 01, 2007 | 19.89 | 20.54 | 19.75 | 20.34 | 193,961 | +0.53(+2.65%) |
Sep 28, 2007 | 20.08 | 20.26 | 19.59 | 19.82 | 530,833 | +0.22(+1.10%) |
Sep 27, 2007 | 19.20 | 19.61 | 19.14 | 19.60 | 100,913 | +0.38(+1.96%) |
Sep 26, 2007 | 19.30 | 19.39 | 19.13 | 19.22 | 118,424 | -0.03(-0.17%) |
Sep 25, 2007 | 19.20 | 19.42 | 19.07 | 19.26 | 171,255 | -0.11(-0.59%) |
Sep 24, 2007 | 19.61 | 19.66 | 19.26 | 19.37 | 122,283 | -0.03(-0.17%) |
Sep 21, 2007 | 19.18 | 19.58 | 18.91 | 19.41 | 307,488 | +0.21(+1.09%) |
Sep 20, 2007 | 19.77 | 19.80 | 19.12 | 19.20 | 147,511 | -0.51(-2.56%) |
Sep 19, 2007 | 19.55 | 20.00 | 19.33 | 19.70 | 183,128 | +0.21(+1.07%) |
Sep 18, 2007 | 19.05 | 19.62 | 18.97 | 19.49 | 415,080 | +0.38(+2.01%) |
Sep 17, 2007 | 19.18 | 19.31 | 18.89 | 19.11 | 365,365 | +0.11(+0.57%) |
Sep 14, 2007 | 18.65 | 19.08 | 18.20 | 19.00 | 594,943 | +0.50(+2.69%) |
Sep 13, 2007 | 17.90 | 18.63 | 17.90 | 18.50 | 672,409 | +0.60(+3.35%) |
Sep 12, 2007 | 17.62 | 17.92 | 17.53 | 17.90 | 112,637 | +0.11(+0.64%) |
Sep 11, 2007 | 17.89 | 17.89 | 17.36 | 17.79 | 178,824 | -0.19(-1.05%) |
Sep 10, 2007 | 18.45 | 18.56 | 17.78 | 17.98 | 81,917 | +0.01(+0.04%) |
Sep 07, 2007 | 17.97 | 18.13 | 17.73 | 17.97 | 92,751 | -0.11(-0.60%) |
Sep 06, 2007 | 18.27 | 18.56 | 17.99 | 18.08 | 130,445 | -0.06(-0.33%) |
Sep 05, 2007 | 17.96 | 18.14 | 17.63 | 18.14 | 110,262 | +0.20(+1.13%) |