Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.67 | 17.94 | 17.48 | 17.55 | 3,869,520 | +0.09(+0.49%) |
Nov 29, 2007 | 17.32 | 17.56 | 17.10 | 17.46 | 1,770,949 | +0.02(+0.09%) |
Nov 28, 2007 | 16.61 | 17.66 | 16.61 | 17.45 | 2,816,401 | +1.00(+6.08%) |
Nov 27, 2007 | 15.94 | 16.51 | 15.67 | 16.45 | 2,574,988 | +0.78(+4.97%) |
Nov 26, 2007 | 16.34 | 16.34 | 15.67 | 15.67 | 1,455,753 | -0.68(-4.13%) |
Nov 23, 2007 | 16.23 | 16.45 | 16.05 | 16.34 | 564,316 | +0.38(+2.37%) |
Nov 21, 2007 | 15.85 | 16.14 | 15.15 | 15.97 | 4,583,939 | +0.03(+0.17%) |
Nov 20, 2007 | 15.94 | 16.18 | 15.50 | 15.94 | 2,857,119 | +0.14(+0.89%) |
Nov 19, 2007 | 16.84 | 16.84 | 15.57 | 15.80 | 3,979,150 | -1.20(-7.06%) |
Nov 16, 2007 | 17.28 | 17.28 | 16.75 | 17.00 | 1,482,881 | -0.23(-1.35%) |
Nov 15, 2007 | 17.68 | 17.79 | 16.92 | 17.23 | 1,295,762 | -0.53(-3.01%) |
Nov 14, 2007 | 18.28 | 18.36 | 17.77 | 17.77 | 1,979,087 | -0.25(-1.41%) |
Nov 13, 2007 | 17.47 | 18.15 | 17.31 | 18.02 | 2,049,789 | +0.72(+4.15%) |
Nov 12, 2007 | 17.48 | 17.90 | 17.17 | 17.30 | 2,158,987 | -0.18(-1.02%) |
Nov 09, 2007 | 17.68 | 18.00 | 17.24 | 17.48 | 1,790,701 | -0.37(-2.09%) |
Nov 08, 2007 | 17.83 | 17.88 | 16.97 | 17.85 | 2,641,003 | +0.25(+1.41%) |
Nov 07, 2007 | 18.03 | 18.33 | 17.60 | 17.60 | 1,958,173 | -0.65(-3.55%) |
Nov 06, 2007 | 18.21 | 18.40 | 17.65 | 18.25 | 1,692,394 | +0.28(+1.56%) |
Nov 05, 2007 | 18.16 | 18.61 | 17.68 | 17.97 | 1,859,524 | -0.55(-2.98%) |
Nov 02, 2007 | 19.18 | 19.18 | 17.75 | 18.52 | 2,645,940 | -0.44(-2.34%) |
Nov 01, 2007 | 19.61 | 19.75 | 18.96 | 18.96 | 1,712,753 | -1.16(-5.77%) |
Oct 31, 2007 | 19.61 | 20.32 | 19.60 | 20.13 | 1,965,391 | +0.59(+3.01%) |
Oct 30, 2007 | 19.03 | 19.72 | 18.98 | 19.54 | 1,529,337 | +0.37(+1.92%) |
Oct 29, 2007 | 19.67 | 19.75 | 19.12 | 19.17 | 1,544,328 | -0.39(-1.99%) |
Oct 26, 2007 | 18.94 | 19.67 | 18.94 | 19.56 | 2,116,604 | +0.93(+5.02%) |
Oct 25, 2007 | 19.02 | 19.29 | 18.40 | 18.62 | 2,185,084 | -0.18(-0.95%) |
Oct 24, 2007 | 18.68 | 19.13 | 17.78 | 18.80 | 3,693,877 | +1.09(+6.13%) |
Oct 23, 2007 | 17.71 | 17.78 | 17.42 | 17.72 | 1,533,594 | +0.06(+0.37%) |
Oct 22, 2007 | 17.22 | 17.85 | 17.07 | 17.65 | 1,762,170 | +0.09(+0.49%) |
Oct 19, 2007 | 18.28 | 18.32 | 17.51 | 17.57 | 1,066,075 | -0.78(-4.24%) |
Oct 18, 2007 | 18.21 | 18.58 | 17.92 | 18.34 | 965,020 | -0.05(-0.26%) |
Oct 17, 2007 | 18.60 | 18.74 | 17.92 | 18.39 | 1,233,019 | -0.14(-0.73%) |
Oct 16, 2007 | 18.62 | 18.72 | 18.33 | 18.53 | 1,489,914 | -0.10(-0.52%) |
Oct 15, 2007 | 19.00 | 19.00 | 18.45 | 18.62 | 1,129,188 | -0.41(-2.16%) |
Oct 12, 2007 | 18.86 | 19.11 | 18.71 | 19.03 | 814,918 | +0.23(+1.24%) |
Oct 11, 2007 | 19.03 | 19.14 | 18.49 | 18.80 | 1,300,019 | -0.11(-0.57%) |
Oct 10, 2007 | 18.89 | 18.96 | 18.67 | 18.91 | 994,078 | +0.02(+0.11%) |
Oct 09, 2007 | 18.91 | 19.03 | 18.60 | 18.89 | 1,611,143 | +0.08(+0.43%) |
Oct 08, 2007 | 18.71 | 19.64 | 18.63 | 18.81 | 1,380,715 | -0.06(-0.34%) |
Oct 05, 2007 | 18.64 | 18.92 | 18.60 | 18.87 | 969,647 | +0.29(+1.57%) |
Oct 04, 2007 | 18.75 | 18.83 | 18.43 | 18.58 | 789,932 | -0.11(-0.58%) |
Oct 03, 2007 | 18.58 | 18.81 | 18.58 | 18.69 | 876,180 | -0.03(-0.14%) |
Oct 02, 2007 | 18.42 | 18.93 | 18.33 | 18.72 | 1,360,171 | +0.38(+2.09%) |
Oct 01, 2007 | 17.66 | 18.41 | 17.66 | 18.33 | 1,441,422 | +0.58(+3.29%) |
Sep 28, 2007 | 18.02 | 18.02 | 17.62 | 17.75 | 801,222 | -0.23(-1.26%) |
Sep 27, 2007 | 17.75 | 17.98 | 17.43 | 17.98 | 1,532,298 | +0.22(+1.22%) |
Sep 26, 2007 | 17.29 | 17.98 | 17.02 | 17.76 | 3,210,626 | +0.61(+3.56%) |
Sep 25, 2007 | 18.18 | 18.35 | 16.90 | 17.15 | 5,165,468 | -1.20(-6.56%) |
Sep 24, 2007 | 18.70 | 18.85 | 18.32 | 18.35 | 1,143,625 | -0.40(-2.13%) |
Sep 21, 2007 | 19.16 | 19.28 | 18.71 | 18.75 | 1,594,671 | +0.01(+0.03%) |
Sep 20, 2007 | 18.98 | 19.17 | 18.56 | 18.75 | 1,072,923 | -0.23(-1.20%) |
Sep 19, 2007 | 19.08 | 19.45 | 18.79 | 18.98 | 1,334,669 | +0.09(+0.49%) |
Sep 18, 2007 | 18.42 | 18.95 | 17.83 | 18.88 | 2,249,493 | +0.71(+3.89%) |
Sep 17, 2007 | 18.26 | 18.34 | 17.93 | 18.18 | 1,075,699 | -0.17(-0.94%) |
Sep 14, 2007 | 18.41 | 18.47 | 18.16 | 18.35 | 1,003,702 | -0.06(-0.35%) |
Sep 13, 2007 | 18.34 | 18.60 | 18.05 | 18.41 | 1,050,343 | +0.27(+1.49%) |
Sep 12, 2007 | 17.86 | 18.43 | 17.84 | 18.14 | 1,620,767 | +0.08(+0.45%) |
Sep 11, 2007 | 17.86 | 18.52 | 17.91 | 18.06 | 1,266,149 | +0.21(+1.15%) |
Sep 10, 2007 | 17.79 | 18.03 | 17.15 | 17.86 | 1,495,652 | +0.23(+1.29%) |
Sep 07, 2007 | 17.73 | 17.86 | 17.28 | 17.63 | 1,243,014 | -0.46(-2.54%) |
Sep 06, 2007 | 17.93 | 18.17 | 17.71 | 18.09 | 1,045,346 | +0.16(+0.90%) |
Sep 05, 2007 | 17.92 | 18.12 | 17.69 | 17.93 | 1,199,149 | -0.39(-2.12%) |