Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.34 | 17.69 | 17.20 | 17.35 | 652,815 | +0.29(+1.70%) |
Nov 29, 2007 | 17.16 | 17.17 | 16.77 | 17.06 | 554,787 | -0.18(-1.06%) |
Nov 28, 2007 | 16.98 | 17.34 | 16.88 | 17.24 | 673,577 | +0.40(+2.35%) |
Nov 27, 2007 | 16.81 | 16.92 | 16.57 | 16.85 | 878,961 | +0.27(+1.65%) |
Nov 26, 2007 | 16.77 | 16.95 | 16.57 | 16.57 | 969,893 | -0.24(-1.40%) |
Nov 23, 2007 | 16.80 | 16.87 | 16.55 | 16.81 | 265,436 | +0.38(+2.32%) |
Nov 21, 2007 | 16.48 | 16.70 | 16.29 | 16.43 | 654,655 | -0.11(-0.64%) |
Nov 20, 2007 | 16.43 | 16.81 | 16.10 | 16.54 | 1,016,278 | -0.04(-0.23%) |
Nov 19, 2007 | 16.77 | 16.81 | 16.39 | 16.57 | 788,712 | -0.37(-2.20%) |
Nov 16, 2007 | 16.93 | 17.03 | 16.73 | 16.95 | 1,130,074 | +0.01(+0.04%) |
Nov 15, 2007 | 17.07 | 17.19 | 16.72 | 16.94 | 797,228 | -0.30(-1.72%) |
Nov 14, 2007 | 17.85 | 17.86 | 17.19 | 17.24 | 720,619 | -0.46(-2.62%) |
Nov 13, 2007 | 17.51 | 17.72 | 17.31 | 17.70 | 627,979 | +0.39(+2.24%) |
Nov 12, 2007 | 16.86 | 17.68 | 16.79 | 17.31 | 1,118,511 | +0.49(+2.89%) |
Nov 09, 2007 | 16.77 | 17.10 | 16.59 | 16.83 | 757,412 | -0.20(-1.16%) |
Nov 08, 2007 | 16.74 | 17.11 | 16.52 | 17.02 | 815,362 | +0.46(+2.76%) |
Nov 07, 2007 | 16.76 | 16.96 | 16.23 | 16.57 | 1,026,462 | -0.57(-3.33%) |
Nov 06, 2007 | 16.76 | 17.18 | 16.64 | 17.14 | 720,225 | +0.47(+2.83%) |
Nov 05, 2007 | 16.48 | 16.77 | 16.38 | 16.67 | 699,463 | -0.09(-0.54%) |
Nov 02, 2007 | 16.85 | 16.94 | 16.48 | 16.76 | 766,217 | +0.05(+0.27%) |
Nov 01, 2007 | 16.93 | 16.95 | 16.49 | 16.71 | 952,285 | -0.42(-2.44%) |
Oct 31, 2007 | 17.29 | 17.31 | 16.86 | 17.13 | 928,106 | -0.15(-0.88%) |
Oct 30, 2007 | 17.27 | 17.52 | 17.22 | 17.28 | 636,127 | -0.10(-0.57%) |
Oct 29, 2007 | 17.34 | 17.63 | 17.27 | 17.38 | 1,037,829 | +0.19(+1.11%) |
Oct 26, 2007 | 17.27 | 17.38 | 17.05 | 17.19 | 994,071 | +0.19(+1.12%) |
Oct 25, 2007 | 17.36 | 17.50 | 16.80 | 17.00 | 1,333,619 | -0.26(-1.50%) |
Oct 24, 2007 | 16.95 | 17.40 | 16.74 | 17.26 | 1,103,399 | +0.14(+0.80%) |
Oct 23, 2007 | 17.47 | 17.47 | 16.88 | 17.12 | 1,073,702 | -0.06(-0.35%) |
Oct 22, 2007 | 17.16 | 17.43 | 16.97 | 17.18 | 1,267,523 | -0.13(-0.75%) |
Oct 19, 2007 | 17.90 | 18.02 | 17.18 | 17.31 | 2,403,905 | -0.56(-3.15%) |
Oct 18, 2007 | 17.99 | 18.29 | 17.63 | 17.88 | 2,662,377 | -0.38(-2.08%) |
Oct 17, 2007 | 18.23 | 18.34 | 17.91 | 18.26 | 1,035,069 | +0.21(+1.14%) |
Oct 16, 2007 | 18.35 | 18.45 | 18.04 | 18.05 | 895,781 | -0.43(-2.31%) |
Oct 15, 2007 | 18.45 | 18.63 | 18.12 | 18.48 | 1,316,143 | -0.03(-0.16%) |
Oct 12, 2007 | 18.49 | 18.74 | 18.40 | 18.51 | 908,264 | +0.02(+0.08%) |
Oct 11, 2007 | 18.72 | 18.96 | 18.29 | 18.49 | 989,472 | -0.21(-1.14%) |
Oct 10, 2007 | 19.06 | 19.06 | 18.69 | 18.71 | 801,958 | -0.35(-1.84%) |
Oct 09, 2007 | 19.22 | 19.41 | 18.99 | 19.06 | 571,082 | -0.14(-0.75%) |
Oct 08, 2007 | 19.45 | 19.56 | 19.18 | 19.20 | 403,279 | -0.26(-1.33%) |
Oct 05, 2007 | 19.49 | 19.63 | 19.29 | 19.46 | 658,202 | +0.18(+0.95%) |
Oct 04, 2007 | 19.47 | 19.62 | 19.28 | 19.28 | 699,463 | -0.02(-0.08%) |
Oct 03, 2007 | 19.43 | 19.62 | 19.25 | 19.29 | 994,203 | -0.25(-1.29%) |
Oct 02, 2007 | 19.33 | 19.63 | 19.33 | 19.54 | 524,039 | +0.14(+0.71%) |
Oct 01, 2007 | 19.12 | 19.57 | 19.06 | 19.41 | 873,311 | +0.24(+1.27%) |
Sep 28, 2007 | 19.71 | 19.77 | 19.15 | 19.16 | 688,425 | -0.57(-2.89%) |
Sep 27, 2007 | 19.79 | 19.85 | 19.63 | 19.73 | 446,905 | +0.02(+0.12%) |
Sep 26, 2007 | 19.92 | 20.01 | 19.60 | 19.71 | 535,865 | -0.03(-0.15%) |
Sep 25, 2007 | 20.28 | 20.55 | 19.67 | 19.74 | 1,052,546 | -0.08(-0.38%) |
Sep 24, 2007 | 20.47 | 20.48 | 19.74 | 19.82 | 756,493 | -0.73(-3.56%) |
Sep 21, 2007 | 20.68 | 20.93 | 20.46 | 20.55 | 750,842 | -0.14(-0.66%) |
Sep 20, 2007 | 21.17 | 21.26 | 20.44 | 20.68 | 574,235 | -0.49(-2.30%) |
Sep 19, 2007 | 21.36 | 21.52 | 21.06 | 21.17 | 572,264 | +0.05(+0.22%) |
Sep 18, 2007 | 20.49 | 21.18 | 20.36 | 21.13 | 819,961 | +0.65(+3.20%) |
Sep 17, 2007 | 21.10 | 21.10 | 20.44 | 20.47 | 508,533 | -0.65(-3.06%) |
Sep 14, 2007 | 20.85 | 21.28 | 20.75 | 21.12 | 410,374 | +0.27(+1.28%) |
Sep 13, 2007 | 21.04 | 21.27 | 20.78 | 20.85 | 665,167 | +0.00(+0.00%) |
Sep 12, 2007 | 20.94 | 21.32 | 20.78 | 20.85 | 527,061 | -0.28(-1.33%) |
Sep 11, 2007 | 20.66 | 21.16 | 20.60 | 21.13 | 408,929 | +0.59(+2.85%) |
Sep 10, 2007 | 21.29 | 21.35 | 20.20 | 20.55 | 662,670 | -0.59(-2.77%) |
Sep 07, 2007 | 21.37 | 21.51 | 20.94 | 21.13 | 764,377 | -0.63(-2.90%) |
Sep 06, 2007 | 21.78 | 22.00 | 21.41 | 21.76 | 698,281 | +0.07(+0.32%) |
Sep 05, 2007 | 21.81 | 22.03 | 21.56 | 21.70 | 452,555 | -0.22(-1.01%) |