Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 16.65 | 16.88 | 16.40 | 16.54 | 696,858 | +0.09(+0.58%) |
Nov 29, 2007 | 16.69 | 16.89 | 16.45 | 16.45 | 593,604 | -0.32(-1.91%) |
Nov 28, 2007 | 16.28 | 16.83 | 16.05 | 16.77 | 591,892 | +0.63(+3.90%) |
Nov 27, 2007 | 15.91 | 16.23 | 15.48 | 16.14 | 462,920 | +0.24(+1.51%) |
Nov 26, 2007 | 15.75 | 16.02 | 15.62 | 15.89 | 852,184 | +0.20(+1.24%) |
Nov 23, 2007 | 15.34 | 15.72 | 15.23 | 15.70 | 117,666 | +0.51(+3.36%) |
Nov 21, 2007 | 15.41 | 15.54 | 15.12 | 15.19 | 341,870 | -0.29(-1.84%) |
Nov 20, 2007 | 15.27 | 15.62 | 15.09 | 15.47 | 429,774 | +0.23(+1.54%) |
Nov 19, 2007 | 15.48 | 15.48 | 15.12 | 15.24 | 371,216 | -0.38(-2.40%) |
Nov 16, 2007 | 15.52 | 15.73 | 15.32 | 15.62 | 674,358 | +0.13(+0.87%) |
Nov 15, 2007 | 15.55 | 15.87 | 15.18 | 15.48 | 923,090 | -0.14(-0.93%) |
Nov 14, 2007 | 15.97 | 16.02 | 15.47 | 15.62 | 586,902 | -0.28(-1.73%) |
Nov 13, 2007 | 15.48 | 16.00 | 15.28 | 15.90 | 564,844 | +0.53(+3.45%) |
Nov 12, 2007 | 15.74 | 15.89 | 15.15 | 15.37 | 809,642 | -0.44(-2.78%) |
Nov 09, 2007 | 15.93 | 16.02 | 15.57 | 15.81 | 608,150 | -0.30(-1.86%) |
Nov 08, 2007 | 15.74 | 16.19 | 15.49 | 16.11 | 790,812 | +0.49(+3.17%) |
Nov 07, 2007 | 16.20 | 16.32 | 15.39 | 15.62 | 1,014,698 | -0.78(-4.76%) |
Nov 06, 2007 | 16.23 | 16.49 | 16.00 | 16.39 | 364,618 | +0.18(+1.14%) |
Nov 05, 2007 | 16.02 | 16.43 | 15.96 | 16.21 | 653,652 | +0.08(+0.50%) |
Nov 02, 2007 | 15.19 | 16.48 | 15.19 | 16.13 | 2,567,092 | -0.59(-3.50%) |
Nov 01, 2007 | 17.24 | 17.36 | 16.61 | 16.71 | 1,322,776 | -0.82(-4.65%) |
Oct 31, 2007 | 16.79 | 17.53 | 16.79 | 17.53 | 1,081,634 | +0.78(+4.66%) |
Oct 30, 2007 | 17.40 | 17.41 | 16.71 | 16.75 | 1,440,956 | -0.70(-3.98%) |
Oct 29, 2007 | 17.23 | 17.57 | 17.18 | 17.45 | 696,998 | +0.27(+1.54%) |
Oct 26, 2007 | 16.67 | 17.23 | 16.58 | 17.18 | 915,192 | +0.73(+4.41%) |
Oct 25, 2007 | 17.23 | 17.23 | 16.29 | 16.45 | 1,498,188 | -0.43(-2.52%) |
Oct 24, 2007 | 16.91 | 16.94 | 16.28 | 16.88 | 1,014,020 | -0.13(-0.76%) |
Oct 23, 2007 | 17.14 | 17.14 | 16.73 | 17.01 | 566,704 | +0.05(+0.29%) |
Oct 22, 2007 | 16.57 | 17.04 | 16.52 | 16.96 | 398,400 | +0.21(+1.25%) |
Oct 19, 2007 | 17.00 | 17.37 | 16.73 | 16.75 | 2,379,492 | -0.25(-1.44%) |
Oct 18, 2007 | 16.68 | 17.22 | 16.63 | 17.00 | 2,169,374 | +0.25(+1.46%) |
Oct 17, 2007 | 16.07 | 16.84 | 15.87 | 16.75 | 2,294,286 | +0.75(+4.69%) |
Oct 16, 2007 | 15.47 | 16.28 | 14.84 | 16.00 | 2,667,372 | +0.46(+2.93%) |
Oct 15, 2007 | 15.97 | 15.97 | 15.31 | 15.54 | 1,254,084 | -0.47(-2.90%) |
Oct 12, 2007 | 15.82 | 16.14 | 15.69 | 16.01 | 841,558 | +0.18(+1.14%) |
Oct 11, 2007 | 16.57 | 16.73 | 15.57 | 15.83 | 2,041,406 | -0.69(-4.18%) |
Oct 10, 2007 | 16.86 | 16.98 | 16.31 | 16.52 | 545,920 | -0.30(-1.81%) |
Oct 09, 2007 | 16.69 | 17.01 | 16.43 | 16.82 | 612,658 | +0.21(+1.29%) |
Oct 08, 2007 | 16.57 | 16.75 | 16.36 | 16.61 | 788,114 | +0.04(+0.21%) |
Oct 05, 2007 | 16.41 | 16.72 | 16.26 | 16.57 | 321,058 | +0.32(+2.00%) |
Oct 04, 2007 | 16.58 | 16.62 | 16.23 | 16.25 | 447,528 | -0.30(-1.84%) |
Oct 03, 2007 | 16.35 | 16.55 | 16.27 | 16.55 | 635,444 | +0.12(+0.76%) |
Oct 02, 2007 | 16.04 | 16.43 | 15.96 | 16.43 | 609,442 | +0.44(+2.72%) |
Oct 01, 2007 | 16.07 | 16.16 | 15.74 | 15.99 | 623,548 | -0.07(-0.44%) |
Sep 28, 2007 | 15.98 | 16.16 | 15.84 | 16.07 | 1,185,226 | +0.07(+0.41%) |
Sep 27, 2007 | 15.76 | 16.03 | 15.44 | 16.00 | 782,050 | +0.30(+1.91%) |
Sep 26, 2007 | 15.63 | 15.89 | 15.56 | 15.70 | 382,610 | -0.02(-0.10%) |
Sep 25, 2007 | 15.72 | 15.79 | 14.94 | 15.71 | 1,027,076 | -0.17(-1.07%) |
Sep 24, 2007 | 15.69 | 15.98 | 15.59 | 15.88 | 517,208 | +0.22(+1.44%) |
Sep 21, 2007 | 15.93 | 16.09 | 15.57 | 15.66 | 858,046 | -0.16(-1.01%) |
Sep 20, 2007 | 15.70 | 15.84 | 15.49 | 15.82 | 630,868 | +0.13(+0.86%) |
Sep 19, 2007 | 15.26 | 15.75 | 15.24 | 15.69 | 963,446 | +0.56(+3.70%) |
Sep 18, 2007 | 14.95 | 15.14 | 14.65 | 15.12 | 486,274 | +0.24(+1.61%) |
Sep 17, 2007 | 14.90 | 14.99 | 14.76 | 14.88 | 685,818 | -0.06(-0.43%) |
Sep 14, 2007 | 15.04 | 15.05 | 14.67 | 14.95 | 569,550 | -0.25(-1.61%) |
Sep 13, 2007 | 15.11 | 15.39 | 14.88 | 15.20 | 836,944 | +0.21(+1.44%) |
Sep 12, 2007 | 15.15 | 15.15 | 14.70 | 14.98 | 796,954 | -0.16(-1.09%) |
Sep 11, 2007 | 14.89 | 15.28 | 14.89 | 15.14 | 522,338 | +0.37(+2.50%) |
Sep 10, 2007 | 14.71 | 14.97 | 14.43 | 14.78 | 531,716 | +0.12(+0.85%) |
Sep 07, 2007 | 14.64 | 15.01 | 14.42 | 14.65 | 584,866 | -0.22(-1.48%) |
Sep 06, 2007 | 14.80 | 15.16 | 14.77 | 14.87 | 645,916 | +0.15(+1.02%) |
Sep 05, 2007 | 14.73 | 14.83 | 14.53 | 14.72 | 510,550 | -0.08(-0.57%) |