Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.33 | 18.98 | 18.33 | 18.89 | 1,374,423 | +0.67(+3.70%) |
Nov 29, 2007 | 18.38 | 18.70 | 17.98 | 18.22 | 1,282,687 | -0.28(-1.51%) |
Nov 28, 2007 | 17.65 | 18.58 | 17.55 | 18.50 | 1,291,725 | +0.95(+5.41%) |
Nov 27, 2007 | 17.31 | 17.57 | 16.82 | 17.55 | 2,195,858 | +1.37(+8.46%) |
Nov 26, 2007 | 16.47 | 16.58 | 16.12 | 16.18 | 571,025 | -0.11(-0.64%) |
Nov 23, 2007 | 16.28 | 16.35 | 16.07 | 16.28 | 171,833 | +0.22(+1.38%) |
Nov 21, 2007 | 16.14 | 16.22 | 15.90 | 16.06 | 497,426 | -0.14(-0.87%) |
Nov 20, 2007 | 16.01 | 16.31 | 15.97 | 16.20 | 448,404 | +0.16(+1.01%) |
Nov 19, 2007 | 16.09 | 16.28 | 16.04 | 16.04 | 369,479 | -0.19(-1.17%) |
Nov 16, 2007 | 16.26 | 16.35 | 16.12 | 16.23 | 693,030 | +0.04(+0.27%) |
Nov 15, 2007 | 16.19 | 16.41 | 16.12 | 16.19 | 411,757 | -0.06(-0.37%) |
Nov 14, 2007 | 16.30 | 16.47 | 16.21 | 16.25 | 400,120 | +0.00(+0.02%) |
Nov 13, 2007 | 15.97 | 16.35 | 15.95 | 16.24 | 673,469 | +0.27(+1.69%) |
Nov 12, 2007 | 16.25 | 16.26 | 15.95 | 15.97 | 430,079 | -0.13(-0.83%) |
Nov 09, 2007 | 16.39 | 16.42 | 16.08 | 16.11 | 790,089 | -0.42(-2.56%) |
Nov 08, 2007 | 16.91 | 16.99 | 16.32 | 16.53 | 1,105,530 | -0.23(-1.40%) |
Nov 07, 2007 | 16.99 | 17.05 | 16.72 | 16.77 | 486,532 | -0.31(-1.82%) |
Nov 06, 2007 | 16.94 | 17.15 | 16.73 | 17.08 | 577,401 | +0.22(+1.29%) |
Nov 05, 2007 | 16.76 | 17.00 | 16.71 | 16.86 | 456,152 | -0.06(-0.36%) |
Nov 02, 2007 | 16.99 | 17.05 | 16.61 | 16.92 | 365,456 | +0.04(+0.22%) |
Nov 01, 2007 | 16.82 | 17.13 | 16.69 | 16.88 | 552,393 | -0.43(-2.47%) |
Oct 31, 2007 | 16.92 | 17.31 | 16.78 | 17.31 | 756,663 | +0.43(+2.56%) |
Oct 30, 2007 | 16.79 | 17.05 | 16.73 | 16.88 | 443,945 | +0.03(+0.19%) |
Oct 29, 2007 | 16.76 | 16.85 | 16.68 | 16.85 | 403,834 | +0.05(+0.29%) |
Oct 26, 2007 | 16.85 | 16.89 | 16.59 | 16.80 | 466,229 | +0.04(+0.24%) |
Oct 25, 2007 | 16.75 | 16.79 | 16.46 | 16.76 | 607,856 | +0.05(+0.29%) |
Oct 24, 2007 | 16.46 | 16.73 | 16.37 | 16.71 | 524,167 | +0.18(+1.08%) |
Oct 23, 2007 | 16.19 | 16.56 | 16.14 | 16.53 | 610,827 | +0.40(+2.45%) |
Oct 22, 2007 | 15.74 | 16.18 | 15.55 | 16.13 | 604,389 | +0.17(+1.06%) |
Oct 19, 2007 | 16.26 | 16.35 | 15.97 | 15.97 | 687,583 | -0.27(-1.64%) |
Oct 18, 2007 | 16.21 | 16.32 | 16.16 | 16.23 | 501,140 | -0.07(-0.45%) |
Oct 17, 2007 | 16.63 | 16.63 | 16.17 | 16.30 | 622,216 | -0.11(-0.66%) |
Oct 16, 2007 | 16.61 | 16.70 | 16.29 | 16.41 | 465,486 | -0.15(-0.88%) |
Oct 15, 2007 | 16.68 | 16.72 | 16.41 | 16.56 | 461,277 | -0.08(-0.49%) |
Oct 12, 2007 | 16.53 | 16.77 | 16.51 | 16.64 | 503,616 | +0.06(+0.39%) |
Oct 11, 2007 | 16.83 | 16.97 | 16.48 | 16.58 | 442,212 | -0.16(-0.96%) |
Oct 10, 2007 | 17.13 | 17.15 | 16.55 | 16.74 | 738,093 | -0.39(-2.26%) |
Oct 09, 2007 | 17.12 | 17.16 | 16.89 | 17.12 | 405,815 | +0.08(+0.47%) |
Oct 08, 2007 | 16.93 | 17.14 | 16.93 | 17.04 | 446,916 | +0.10(+0.60%) |
Oct 05, 2007 | 16.70 | 17.00 | 16.66 | 16.94 | 414,976 | +0.32(+1.94%) |
Oct 04, 2007 | 16.65 | 16.73 | 16.51 | 16.62 | 556,850 | +0.06(+0.37%) |
Oct 03, 2007 | 16.88 | 16.95 | 16.50 | 16.56 | 976,283 | -0.38(-2.26%) |
Oct 02, 2007 | 17.01 | 17.06 | 16.72 | 16.94 | 904,975 | -0.13(-0.78%) |
Oct 01, 2007 | 16.85 | 17.18 | 16.77 | 17.08 | 497,922 | +0.21(+1.25%) |
Sep 28, 2007 | 16.83 | 17.07 | 16.82 | 16.87 | 582,353 | -0.09(-0.55%) |
Sep 27, 2007 | 16.90 | 16.96 | 16.77 | 16.96 | 512,282 | +0.05(+0.31%) |
Sep 26, 2007 | 16.82 | 16.96 | 16.69 | 16.91 | 549,670 | +0.14(+0.82%) |
Sep 25, 2007 | 16.60 | 16.88 | 16.49 | 16.77 | 587,057 | +0.06(+0.39%) |
Sep 24, 2007 | 16.72 | 16.83 | 16.57 | 16.70 | 542,489 | -0.02(-0.10%) |
Sep 21, 2007 | 16.85 | 16.86 | 16.71 | 16.72 | 917,850 | +0.02(+0.15%) |
Sep 20, 2007 | 16.72 | 16.72 | 16.53 | 16.70 | 840,104 | -0.07(-0.43%) |
Sep 19, 2007 | 16.76 | 16.86 | 16.47 | 16.77 | 1,452,664 | +0.06(+0.39%) |
Sep 18, 2007 | 16.44 | 16.72 | 16.24 | 16.70 | 922,554 | +0.41(+2.50%) |
Sep 17, 2007 | 16.44 | 16.52 | 16.29 | 16.30 | 549,917 | -0.15(-0.93%) |
Sep 14, 2007 | 16.47 | 16.61 | 16.22 | 16.45 | 928,992 | -0.11(-0.66%) |
Sep 13, 2007 | 16.84 | 16.86 | 16.37 | 16.56 | 1,211,998 | -0.05(-0.32%) |
Sep 12, 2007 | 16.42 | 16.86 | 16.26 | 16.61 | 1,282,811 | +0.27(+1.63%) |
Sep 11, 2007 | 16.13 | 16.45 | 16.15 | 16.34 | 1,081,513 | +0.21(+1.30%) |
Sep 10, 2007 | 16.18 | 16.32 | 15.78 | 16.13 | 894,328 | +0.08(+0.53%) |
Sep 07, 2007 | 16.36 | 16.72 | 15.98 | 16.05 | 1,262,260 | -0.57(-3.43%) |
Sep 06, 2007 | 16.37 | 16.66 | 16.25 | 16.62 | 1,319,703 | +0.25(+1.55%) |
Sep 05, 2007 | 16.19 | 16.64 | 16.05 | 16.37 | 2,425,234 | +0.26(+1.60%) |