Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.16 | 18.19 | 17.68 | 17.71 | 355,257 | -0.36(-1.97%) |
Nov 29, 2007 | 18.00 | 18.27 | 17.95 | 18.06 | 430,577 | -0.09(-0.47%) |
Nov 28, 2007 | 17.61 | 18.36 | 17.59 | 18.15 | 543,975 | +0.54(+3.07%) |
Nov 27, 2007 | 17.38 | 17.70 | 17.37 | 17.61 | 324,322 | +0.29(+1.67%) |
Nov 26, 2007 | 17.45 | 17.81 | 17.27 | 17.32 | 291,654 | -0.09(-0.51%) |
Nov 23, 2007 | 16.97 | 17.54 | 16.78 | 17.41 | 141,433 | +0.63(+3.76%) |
Nov 21, 2007 | 16.86 | 16.91 | 16.63 | 16.78 | 184,533 | -0.13(-0.76%) |
Nov 20, 2007 | 17.10 | 17.28 | 16.55 | 16.91 | 544,393 | -0.23(-1.33%) |
Nov 19, 2007 | 17.23 | 17.23 | 16.91 | 17.14 | 253,576 | -0.13(-0.76%) |
Nov 16, 2007 | 17.13 | 17.51 | 16.92 | 17.27 | 310,065 | +0.18(+1.06%) |
Nov 15, 2007 | 17.78 | 17.78 | 17.05 | 17.08 | 477,861 | -0.66(-3.74%) |
Nov 14, 2007 | 17.78 | 17.92 | 17.54 | 17.75 | 283,285 | -0.07(-0.42%) |
Nov 13, 2007 | 17.37 | 17.92 | 17.20 | 17.82 | 549,415 | +0.61(+3.55%) |
Nov 12, 2007 | 18.10 | 18.10 | 17.21 | 17.21 | 443,549 | -0.86(-4.75%) |
Nov 09, 2007 | 18.11 | 18.23 | 17.85 | 18.07 | 652,770 | -0.14(-0.75%) |
Nov 08, 2007 | 17.83 | 18.29 | 17.67 | 18.21 | 510,081 | +0.36(+2.00%) |
Nov 07, 2007 | 18.28 | 18.32 | 17.80 | 17.85 | 590,485 | -0.43(-2.37%) |
Nov 06, 2007 | 17.95 | 18.28 | 17.81 | 18.28 | 520,124 | +0.39(+2.20%) |
Nov 05, 2007 | 17.83 | 17.95 | 17.80 | 17.89 | 284,540 | -0.09(-0.51%) |
Nov 02, 2007 | 17.93 | 18.15 | 17.65 | 17.98 | 456,520 | +0.15(+0.83%) |
Nov 01, 2007 | 17.86 | 18.12 | 17.61 | 17.83 | 857,807 | -0.05(-0.29%) |
Oct 31, 2007 | 17.43 | 18.19 | 17.25 | 17.88 | 1,398,016 | +0.71(+4.16%) |
Oct 30, 2007 | 17.22 | 17.52 | 16.77 | 17.17 | 672,437 | +0.12(+0.72%) |
Oct 29, 2007 | 16.78 | 17.16 | 16.76 | 17.05 | 874,544 | +0.29(+1.71%) |
Oct 26, 2007 | 16.70 | 16.78 | 16.39 | 16.76 | 815,962 | +0.05(+0.33%) |
Oct 25, 2007 | 17.13 | 17.14 | 16.69 | 16.70 | 987,105 | -0.41(-2.37%) |
Oct 24, 2007 | 17.19 | 17.19 | 16.99 | 17.11 | 254,413 | -0.02(-0.14%) |
Oct 23, 2007 | 17.00 | 17.16 | 16.98 | 17.14 | 891,282 | +0.13(+0.79%) |
Oct 22, 2007 | 17.02 | 17.03 | 16.50 | 17.00 | 743,153 | -0.07(-0.42%) |
Oct 19, 2007 | 17.36 | 17.62 | 17.06 | 17.07 | 454,846 | -0.37(-2.12%) |
Oct 18, 2007 | 16.76 | 17.62 | 16.76 | 17.44 | 756,544 | +0.70(+4.20%) |
Oct 17, 2007 | 16.83 | 16.87 | 16.66 | 16.74 | 568,663 | -0.07(-0.40%) |
Oct 16, 2007 | 16.88 | 16.92 | 16.80 | 16.81 | 219,682 | -0.10(-0.58%) |
Oct 15, 2007 | 16.85 | 16.96 | 16.83 | 16.91 | 150,639 | -0.00(-0.03%) |
Oct 12, 2007 | 16.97 | 16.97 | 16.84 | 16.91 | 169,887 | -0.04(-0.21%) |
Oct 11, 2007 | 16.90 | 17.06 | 16.81 | 16.95 | 180,767 | +0.05(+0.27%) |
Oct 10, 2007 | 16.79 | 16.93 | 16.75 | 16.90 | 150,220 | +0.05(+0.33%) |
Oct 09, 2007 | 16.70 | 16.90 | 16.68 | 16.85 | 144,781 | +0.09(+0.54%) |
Oct 08, 2007 | 16.78 | 16.97 | 16.71 | 16.75 | 167,377 | -0.07(-0.44%) |
Oct 05, 2007 | 16.66 | 17.04 | 16.66 | 16.83 | 558,202 | +0.17(+1.03%) |
Oct 04, 2007 | 16.71 | 16.72 | 16.55 | 16.66 | 543,975 | -0.08(-0.49%) |
Oct 03, 2007 | 16.05 | 16.89 | 15.86 | 16.74 | 1,280,434 | +0.65(+4.07%) |
Oct 02, 2007 | 15.85 | 16.12 | 15.76 | 16.08 | 317,597 | +0.14(+0.87%) |
Oct 01, 2007 | 15.59 | 16.12 | 15.49 | 15.94 | 495,017 | +0.39(+2.49%) |
Sep 28, 2007 | 15.30 | 15.56 | 15.30 | 15.56 | 316,342 | +0.17(+1.13%) |
Sep 27, 2007 | 15.34 | 15.50 | 15.32 | 15.38 | 218,426 | -0.00(-0.02%) |
Sep 26, 2007 | 15.21 | 15.39 | 15.18 | 15.39 | 203,363 | +0.13(+0.85%) |
Sep 25, 2007 | 15.37 | 15.37 | 15.18 | 15.26 | 183,277 | -0.16(-1.04%) |
Sep 24, 2007 | 15.12 | 15.45 | 15.03 | 15.42 | 298,349 | +0.25(+1.62%) |
Sep 21, 2007 | 15.32 | 15.34 | 15.11 | 15.17 | 491,251 | -0.17(-1.12%) |
Sep 20, 2007 | 15.54 | 15.54 | 15.26 | 15.34 | 250,647 | -0.17(-1.11%) |
Sep 19, 2007 | 15.33 | 15.61 | 15.33 | 15.51 | 266,547 | +0.06(+0.39%) |
Sep 18, 2007 | 15.21 | 15.47 | 15.21 | 15.45 | 236,001 | +0.22(+1.43%) |
Sep 17, 2007 | 15.21 | 15.29 | 15.16 | 15.24 | 165,703 | -0.02(-0.13%) |
Sep 14, 2007 | 15.10 | 15.27 | 15.02 | 15.26 | 268,640 | -0.26(-1.66%) |
Sep 13, 2007 | 15.53 | 15.55 | 15.43 | 15.51 | 384,967 | -0.01(-0.08%) |
Sep 12, 2007 | 15.55 | 15.55 | 15.41 | 15.53 | 121,348 | +0.05(+0.29%) |
Sep 11, 2007 | 15.50 | 15.56 | 15.41 | 15.48 | 210,895 | +0.03(+0.22%) |
Sep 10, 2007 | 15.32 | 15.46 | 15.30 | 15.45 | 234,746 | +0.16(+1.05%) |
Sep 07, 2007 | 15.34 | 15.46 | 15.21 | 15.29 | 277,845 | -0.14(-0.88%) |
Sep 06, 2007 | 15.41 | 15.45 | 15.35 | 15.42 | 159,426 | -0.02(-0.11%) |
Sep 05, 2007 | 15.57 | 15.57 | 15.37 | 15.44 | 173,653 | -0.22(-1.42%) |