Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.14 | 19.15 | 18.56 | 18.56 | 133,025 | -0.40(-2.13%) |
Nov 29, 2007 | 19.06 | 19.14 | 18.95 | 18.96 | 62,701 | -0.18(-0.96%) |
Nov 28, 2007 | 18.33 | 19.14 | 18.11 | 19.14 | 127,250 | +1.04(+5.72%) |
Nov 27, 2007 | 17.84 | 18.32 | 17.63 | 18.11 | 66,256 | +0.36(+2.03%) |
Nov 26, 2007 | 18.24 | 18.30 | 17.52 | 17.75 | 96,655 | -0.43(-2.36%) |
Nov 23, 2007 | 17.99 | 18.31 | 17.99 | 18.18 | 23,137 | +0.43(+2.42%) |
Nov 21, 2007 | 17.74 | 18.26 | 17.41 | 17.75 | 42,727 | -0.13(-0.74%) |
Nov 20, 2007 | 17.14 | 18.02 | 17.01 | 17.88 | 89,476 | +0.70(+4.08%) |
Nov 19, 2007 | 17.68 | 17.87 | 16.77 | 17.18 | 84,099 | -0.81(-4.50%) |
Nov 16, 2007 | 18.34 | 18.38 | 17.46 | 17.99 | 73,754 | -0.28(-1.52%) |
Nov 15, 2007 | 18.93 | 18.93 | 18.08 | 18.26 | 36,045 | -0.39(-2.07%) |
Nov 14, 2007 | 19.05 | 19.12 | 18.40 | 18.65 | 113,391 | -0.32(-1.67%) |
Nov 13, 2007 | 18.47 | 18.97 | 18.16 | 18.97 | 142,927 | +0.71(+3.88%) |
Nov 12, 2007 | 18.32 | 18.56 | 17.96 | 18.26 | 125,337 | -0.07(-0.38%) |
Nov 09, 2007 | 17.94 | 18.59 | 17.73 | 18.33 | 104,970 | +0.05(+0.28%) |
Nov 08, 2007 | 17.91 | 18.33 | 17.39 | 18.28 | 89,378 | +0.58(+3.25%) |
Nov 07, 2007 | 18.36 | 18.57 | 17.67 | 17.70 | 107,497 | -0.98(-5.24%) |
Nov 06, 2007 | 17.85 | 18.76 | 17.71 | 18.68 | 117,467 | +0.91(+5.12%) |
Nov 05, 2007 | 17.16 | 17.84 | 16.85 | 17.77 | 88,669 | +0.26(+1.48%) |
Nov 02, 2007 | 17.77 | 17.99 | 17.01 | 17.51 | 85,095 | +0.04(+0.25%) |
Nov 01, 2007 | 18.52 | 18.75 | 17.08 | 17.47 | 162,805 | -1.31(-7.00%) |
Oct 31, 2007 | 18.50 | 18.90 | 17.96 | 18.78 | 89,313 | +0.44(+2.38%) |
Oct 30, 2007 | 18.15 | 18.56 | 18.04 | 18.35 | 62,318 | +0.09(+0.48%) |
Oct 29, 2007 | 17.95 | 18.32 | 17.95 | 18.26 | 91,579 | +0.36(+2.01%) |
Oct 26, 2007 | 16.89 | 17.90 | 16.89 | 17.90 | 146,905 | +1.33(+8.01%) |
Oct 25, 2007 | 17.10 | 17.34 | 16.43 | 16.57 | 133,429 | -0.54(-3.18%) |
Oct 24, 2007 | 17.20 | 17.23 | 16.44 | 17.11 | 109,982 | -0.29(-1.67%) |
Oct 23, 2007 | 18.88 | 18.88 | 17.11 | 17.41 | 193,989 | -1.21(-6.49%) |
Oct 22, 2007 | 17.85 | 18.66 | 17.74 | 18.61 | 35,126 | +0.66(+3.66%) |
Oct 19, 2007 | 18.71 | 18.71 | 17.91 | 17.96 | 86,848 | -0.75(-4.02%) |
Oct 18, 2007 | 18.49 | 18.84 | 18.33 | 18.71 | 49,004 | +0.07(+0.37%) |
Oct 17, 2007 | 18.96 | 18.96 | 18.30 | 18.64 | 112,981 | -0.08(-0.44%) |
Oct 16, 2007 | 19.15 | 19.15 | 18.64 | 18.72 | 62,857 | -0.51(-2.63%) |
Oct 15, 2007 | 19.26 | 19.28 | 18.85 | 19.23 | 55,375 | -0.06(-0.30%) |
Oct 12, 2007 | 19.16 | 19.52 | 19.16 | 19.28 | 22,685 | +0.11(+0.59%) |
Oct 11, 2007 | 19.53 | 19.53 | 19.07 | 19.17 | 49,658 | -0.25(-1.27%) |
Oct 10, 2007 | 19.50 | 19.50 | 19.17 | 19.41 | 43,826 | -0.12(-0.61%) |
Oct 09, 2007 | 19.60 | 19.60 | 19.35 | 19.54 | 51,753 | +0.01(+0.03%) |
Oct 08, 2007 | 19.56 | 19.57 | 19.41 | 19.53 | 46,751 | +0.01(+0.07%) |
Oct 05, 2007 | 19.75 | 19.75 | 19.44 | 19.52 | 104,656 | -0.05(-0.26%) |
Oct 04, 2007 | 19.58 | 19.71 | 19.33 | 19.57 | 20,121 | +0.09(+0.49%) |
Oct 03, 2007 | 19.69 | 19.78 | 19.33 | 19.47 | 46,599 | -0.42(-2.10%) |
Oct 02, 2007 | 19.90 | 19.95 | 19.75 | 19.89 | 48,640 | +0.06(+0.29%) |
Oct 01, 2007 | 18.95 | 19.84 | 18.95 | 19.83 | 69,049 | +0.80(+4.18%) |
Sep 28, 2007 | 19.19 | 19.42 | 19.03 | 19.04 | 50,716 | -0.21(-1.12%) |
Sep 27, 2007 | 18.99 | 19.30 | 18.85 | 19.25 | 50,102 | +0.30(+1.60%) |
Sep 26, 2007 | 19.12 | 19.58 | 18.81 | 18.95 | 50,930 | -0.03(-0.13%) |
Sep 25, 2007 | 18.99 | 19.26 | 18.87 | 18.97 | 65,041 | -0.15(-0.79%) |
Sep 24, 2007 | 19.53 | 19.62 | 19.12 | 19.12 | 44,773 | -0.44(-2.26%) |
Sep 21, 2007 | 19.91 | 19.91 | 19.54 | 19.57 | 142,318 | -0.32(-1.62%) |
Sep 20, 2007 | 19.85 | 19.91 | 19.29 | 19.89 | 72,101 | -0.02(-0.10%) |
Sep 19, 2007 | 19.84 | 19.93 | 19.81 | 19.91 | 95,174 | +0.00(+0.00%) |
Sep 18, 2007 | 19.01 | 19.91 | 18.75 | 19.91 | 94,424 | +0.95(+5.00%) |
Sep 17, 2007 | 19.26 | 19.27 | 18.92 | 18.96 | 173,995 | -0.32(-1.67%) |
Sep 14, 2007 | 19.13 | 19.37 | 18.90 | 19.28 | 35,708 | -0.04(-0.20%) |
Sep 13, 2007 | 19.45 | 19.69 | 18.99 | 19.32 | 36,886 | -0.08(-0.39%) |
Sep 12, 2007 | 19.45 | 19.56 | 19.16 | 19.40 | 24,395 | -0.17(-0.87%) |
Sep 11, 2007 | 18.81 | 19.59 | 18.81 | 19.57 | 30,015 | +0.64(+3.37%) |
Sep 10, 2007 | 19.22 | 19.24 | 18.33 | 18.93 | 43,305 | -0.09(-0.50%) |
Sep 07, 2007 | 19.41 | 19.90 | 18.88 | 19.02 | 65,829 | -0.73(-3.71%) |
Sep 06, 2007 | 19.78 | 19.82 | 19.45 | 19.76 | 39,648 | +0.01(+0.03%) |
Sep 05, 2007 | 20.24 | 20.33 | 19.75 | 19.75 | 52,571 | -0.66(-3.25%) |