Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 21.08 | 21.45 | 20.77 | 20.86 | 372,015 | +0.06(+0.30%) |
Nov 29, 2007 | 21.45 | 21.45 | 20.39 | 20.80 | 904,504 | -1.30(-5.88%) |
Nov 28, 2007 | 21.31 | 22.24 | 21.31 | 22.10 | 852,512 | +0.79(+3.70%) |
Nov 27, 2007 | 20.98 | 21.43 | 20.95 | 21.31 | 674,350 | +0.39(+1.89%) |
Nov 26, 2007 | 19.94 | 21.49 | 19.94 | 20.91 | 711,625 | +0.82(+4.06%) |
Nov 23, 2007 | 19.35 | 20.37 | 19.26 | 20.10 | 204,022 | +0.94(+4.91%) |
Nov 21, 2007 | 20.96 | 20.96 | 19.10 | 19.16 | 535,710 | -1.89(-8.99%) |
Nov 20, 2007 | 20.46 | 21.05 | 19.63 | 21.05 | 822,616 | +0.61(+2.98%) |
Nov 19, 2007 | 18.49 | 20.71 | 17.24 | 20.44 | 1,138,785 | +1.79(+9.62%) |
Nov 16, 2007 | 17.64 | 18.65 | 17.42 | 18.65 | 1,028,034 | +1.04(+5.91%) |
Nov 15, 2007 | 17.29 | 17.66 | 17.25 | 17.61 | 509,778 | +0.30(+1.76%) |
Nov 14, 2007 | 17.25 | 17.38 | 17.06 | 17.30 | 510,112 | +0.06(+0.36%) |
Nov 13, 2007 | 17.33 | 17.33 | 17.13 | 17.24 | 324,607 | +0.02(+0.10%) |
Nov 12, 2007 | 17.25 | 17.34 | 16.95 | 17.22 | 449,318 | -0.03(-0.16%) |
Nov 09, 2007 | 17.02 | 17.42 | 16.97 | 17.25 | 674,982 | +0.04(+0.21%) |
Nov 08, 2007 | 16.74 | 17.25 | 16.72 | 17.21 | 647,764 | +1.48(+9.40%) |
Nov 07, 2007 | 16.02 | 16.11 | 15.65 | 15.73 | 175,800 | -0.38(-2.34%) |
Nov 06, 2007 | 15.98 | 16.17 | 15.79 | 16.11 | 182,270 | +0.19(+1.18%) |
Nov 05, 2007 | 15.91 | 16.19 | 15.77 | 15.92 | 143,674 | -0.22(-1.33%) |
Nov 02, 2007 | 16.14 | 16.34 | 15.91 | 16.14 | 189,298 | +0.14(+0.90%) |
Nov 01, 2007 | 15.95 | 16.07 | 15.74 | 15.99 | 322,487 | -0.25(-1.55%) |
Oct 31, 2007 | 16.41 | 16.41 | 15.98 | 16.24 | 167,992 | -0.15(-0.93%) |
Oct 30, 2007 | 16.53 | 16.54 | 16.32 | 16.40 | 121,588 | -0.18(-1.08%) |
Oct 29, 2007 | 16.58 | 16.63 | 16.43 | 16.58 | 111,771 | -0.05(-0.32%) |
Oct 26, 2007 | 16.58 | 16.66 | 16.36 | 16.63 | 183,609 | +0.29(+1.76%) |
Oct 25, 2007 | 16.11 | 16.45 | 15.89 | 16.34 | 133,412 | +0.32(+2.01%) |
Oct 24, 2007 | 16.05 | 16.09 | 15.62 | 16.02 | 183,274 | -0.16(-1.00%) |
Oct 23, 2007 | 16.44 | 16.44 | 16.01 | 16.18 | 114,002 | -0.09(-0.55%) |
Oct 22, 2007 | 15.93 | 16.32 | 15.80 | 16.27 | 109,764 | +0.21(+1.28%) |
Oct 19, 2007 | 16.25 | 16.25 | 16.03 | 16.06 | 167,769 | -0.25(-1.54%) |
Oct 18, 2007 | 16.25 | 16.37 | 16.03 | 16.32 | 117,349 | +0.00(+0.00%) |
Oct 17, 2007 | 16.70 | 16.76 | 16.06 | 16.32 | 128,504 | -0.20(-1.19%) |
Oct 16, 2007 | 16.42 | 16.65 | 16.24 | 16.51 | 125,492 | +0.08(+0.49%) |
Oct 15, 2007 | 16.59 | 16.59 | 16.11 | 16.43 | 158,176 | -0.22(-1.29%) |
Oct 12, 2007 | 16.39 | 16.85 | 16.23 | 16.65 | 272,513 | +0.22(+1.36%) |
Oct 11, 2007 | 16.37 | 16.63 | 16.27 | 16.42 | 258,793 | +0.12(+0.71%) |
Oct 10, 2007 | 16.32 | 16.41 | 16.22 | 16.31 | 116,345 | -0.02(-0.11%) |
Oct 09, 2007 | 16.32 | 16.32 | 15.78 | 16.32 | 161,188 | +0.02(+0.11%) |
Oct 08, 2007 | 16.16 | 16.37 | 16.15 | 16.31 | 89,796 | +0.04(+0.28%) |
Oct 05, 2007 | 16.23 | 16.32 | 16.05 | 16.26 | 116,568 | +0.22(+1.34%) |
Oct 04, 2007 | 16.17 | 16.28 | 16.02 | 16.05 | 57,447 | -0.04(-0.22%) |
Oct 03, 2007 | 16.30 | 16.34 | 15.98 | 16.08 | 120,472 | -0.28(-1.70%) |
Oct 02, 2007 | 16.35 | 16.48 | 16.26 | 16.36 | 114,560 | +0.04(+0.27%) |
Oct 01, 2007 | 15.97 | 16.49 | 15.89 | 16.32 | 211,273 | +0.39(+2.42%) |
Sep 28, 2007 | 16.31 | 16.37 | 15.89 | 15.93 | 115,787 | -0.41(-2.52%) |
Sep 27, 2007 | 16.41 | 16.43 | 16.30 | 16.34 | 157,395 | -0.01(-0.06%) |
Sep 26, 2007 | 16.36 | 16.45 | 16.19 | 16.35 | 75,407 | +0.05(+0.33%) |
Sep 25, 2007 | 16.36 | 16.40 | 16.15 | 16.30 | 71,837 | -0.17(-1.03%) |
Sep 24, 2007 | 16.49 | 16.54 | 16.32 | 16.47 | 123,373 | +0.04(+0.27%) |
Sep 21, 2007 | 16.42 | 16.43 | 16.32 | 16.42 | 300,401 | +0.13(+0.83%) |
Sep 20, 2007 | 16.39 | 16.42 | 16.15 | 16.29 | 233,137 | -0.09(-0.55%) |
Sep 19, 2007 | 16.58 | 16.58 | 16.32 | 16.38 | 254,219 | +0.00(+0.00%) |
Sep 18, 2007 | 15.89 | 16.41 | 15.58 | 16.38 | 237,487 | +0.51(+3.22%) |
Sep 17, 2007 | 15.64 | 16.19 | 15.58 | 15.87 | 330,184 | +0.12(+0.74%) |
Sep 14, 2007 | 15.82 | 15.88 | 15.48 | 15.75 | 201,122 | -0.07(-0.45%) |
Sep 13, 2007 | 15.86 | 16.14 | 15.69 | 15.82 | 88,792 | +0.05(+0.34%) |
Sep 12, 2007 | 16.05 | 16.06 | 15.60 | 15.77 | 217,297 | -0.32(-2.01%) |
Sep 11, 2007 | 16.15 | 16.24 | 15.87 | 16.09 | 332,080 | -0.04(-0.22%) |
Sep 10, 2007 | 16.54 | 16.59 | 15.69 | 16.13 | 292,704 | -0.33(-2.02%) |
Sep 07, 2007 | 16.32 | 16.49 | 16.23 | 16.46 | 367,218 | +0.08(+0.49%) |
Sep 06, 2007 | 15.93 | 16.40 | 15.97 | 16.38 | 110,433 | +0.45(+2.81%) |
Sep 05, 2007 | 16.02 | 16.11 | 15.81 | 15.93 | 342,343 | -0.19(-1.17%) |