Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 20.13 | 20.50 | 19.50 | 20.48 | 50,438 | +0.94(+4.81%) |
Nov 29, 2007 | 20.30 | 20.50 | 19.42 | 19.54 | 79,834 | -0.16(-0.81%) |
Nov 28, 2007 | 18.45 | 19.75 | 18.44 | 19.70 | 43,494 | +1.24(+6.72%) |
Nov 27, 2007 | 18.08 | 18.50 | 17.87 | 18.46 | 51,698 | +0.11(+0.60%) |
Nov 26, 2007 | 18.00 | 18.70 | 18.00 | 18.35 | 26,997 | +0.18(+0.99%) |
Nov 23, 2007 | 18.25 | 18.44 | 17.71 | 18.17 | 16,464 | -0.27(-1.46%) |
Nov 21, 2007 | 18.20 | 18.94 | 17.63 | 18.44 | 80,808 | -0.20(-1.07%) |
Nov 20, 2007 | 18.11 | 19.38 | 17.59 | 18.64 | 102,149 | +0.95(+5.37%) |
Nov 19, 2007 | 19.33 | 19.33 | 17.69 | 17.69 | 98,779 | -1.51(-7.86%) |
Nov 16, 2007 | 19.29 | 19.50 | 18.89 | 19.20 | 61,754 | -0.42(-2.14%) |
Nov 15, 2007 | 20.58 | 21.87 | 19.05 | 19.62 | 186,916 | -1.43(-6.79%) |
Nov 14, 2007 | 21.10 | 22.15 | 20.68 | 21.05 | 118,419 | -0.03(-0.14%) |
Nov 13, 2007 | 24.81 | 25.44 | 20.55 | 21.08 | 355,040 | -1.10(-4.96%) |
Nov 12, 2007 | 22.20 | 23.26 | 21.63 | 22.18 | 106,112 | +0.17(+0.77%) |
Nov 09, 2007 | 22.20 | 22.20 | 21.35 | 22.01 | 58,161 | -0.23(-1.03%) |
Nov 08, 2007 | 21.78 | 22.45 | 21.21 | 22.24 | 72,932 | +0.85(+3.97%) |
Nov 07, 2007 | 20.81 | 21.78 | 20.70 | 21.39 | 44,682 | -0.33(-1.52%) |
Nov 06, 2007 | 21.03 | 22.00 | 20.95 | 21.72 | 40,990 | -0.11(-0.50%) |
Nov 05, 2007 | 22.10 | 22.32 | 21.11 | 21.83 | 54,112 | -0.49(-2.20%) |
Nov 02, 2007 | 21.70 | 22.58 | 21.29 | 22.32 | 49,981 | +0.42(+1.92%) |
Nov 01, 2007 | 21.84 | 22.49 | 21.36 | 21.90 | 69,049 | -0.39(-1.75%) |
Oct 31, 2007 | 21.76 | 22.48 | 21.34 | 22.29 | 71,879 | +0.39(+1.78%) |
Oct 30, 2007 | 21.80 | 22.00 | 21.51 | 21.90 | 24,354 | +0.06(+0.27%) |
Oct 29, 2007 | 22.00 | 22.32 | 21.74 | 21.84 | 133,824 | +0.01(+0.05%) |
Oct 26, 2007 | 21.54 | 21.97 | 21.09 | 21.83 | 36,086 | +0.35(+1.63%) |
Oct 25, 2007 | 21.07 | 21.93 | 20.73 | 21.48 | 68,171 | -0.15(-0.69%) |
Oct 24, 2007 | 23.08 | 23.45 | 20.23 | 21.63 | 144,602 | -1.28(-5.59%) |
Oct 23, 2007 | 22.45 | 24.00 | 21.99 | 22.91 | 102,334 | +0.91(+4.14%) |
Oct 22, 2007 | 21.76 | 22.25 | 21.00 | 22.00 | 73,500 | +0.10(+0.46%) |
Oct 19, 2007 | 21.06 | 22.00 | 21.00 | 21.90 | 115,176 | +0.78(+3.69%) |
Oct 18, 2007 | 20.49 | 21.48 | 20.43 | 21.12 | 81,716 | +0.77(+3.78%) |
Oct 17, 2007 | 20.03 | 21.00 | 20.03 | 20.35 | 49,124 | +0.03(+0.15%) |
Oct 16, 2007 | 20.43 | 21.29 | 20.15 | 20.32 | 35,866 | -0.13(-0.64%) |
Oct 15, 2007 | 21.90 | 21.90 | 20.38 | 20.45 | 108,028 | -1.55(-7.05%) |
Oct 12, 2007 | 21.03 | 22.00 | 20.69 | 22.00 | 63,143 | -0.06(-0.27%) |
Oct 11, 2007 | 20.80 | 22.10 | 20.28 | 22.06 | 158,212 | +1.21(+5.80%) |
Oct 10, 2007 | 20.50 | 21.25 | 20.10 | 20.85 | 32,262 | +0.27(+1.31%) |
Oct 09, 2007 | 20.94 | 21.57 | 20.05 | 20.58 | 49,658 | -0.15(-0.72%) |
Oct 08, 2007 | 20.95 | 21.71 | 20.27 | 20.73 | 97,697 | -0.07(-0.34%) |
Oct 05, 2007 | 20.01 | 20.88 | 19.76 | 20.80 | 62,047 | +0.81(+4.05%) |
Oct 04, 2007 | 20.49 | 20.75 | 19.89 | 19.99 | 38,594 | -0.46(-2.25%) |
Oct 03, 2007 | 20.41 | 20.94 | 19.91 | 20.45 | 57,472 | +0.13(+0.64%) |
Oct 02, 2007 | 20.86 | 21.00 | 19.91 | 20.32 | 61,824 | -0.31(-1.50%) |
Oct 01, 2007 | 19.37 | 20.90 | 19.16 | 20.63 | 217,660 | +1.27(+6.56%) |
Sep 28, 2007 | 19.99 | 20.50 | 19.36 | 19.36 | 99,493 | -0.78(-3.87%) |
Sep 27, 2007 | 19.86 | 20.30 | 19.28 | 20.14 | 186,611 | +0.39(+1.97%) |
Sep 26, 2007 | 17.20 | 19.99 | 17.20 | 19.75 | 254,280 | +2.32(+13.31%) |
Sep 25, 2007 | 17.09 | 17.45 | 17.09 | 17.43 | 15,973 | +0.03(+0.17%) |
Sep 24, 2007 | 17.81 | 18.00 | 17.26 | 17.40 | 28,484 | -0.20(-1.14%) |
Sep 21, 2007 | 17.83 | 17.99 | 16.73 | 17.60 | 42,657 | +0.04(+0.23%) |
Sep 20, 2007 | 16.93 | 17.68 | 16.54 | 17.56 | 50,336 | +0.46(+2.69%) |
Sep 19, 2007 | 16.05 | 17.25 | 15.82 | 17.10 | 173,643 | +1.11(+6.94%) |
Sep 18, 2007 | 15.96 | 16.20 | 15.90 | 15.99 | 75,514 | +0.11(+0.69%) |
Sep 17, 2007 | 16.00 | 16.01 | 15.55 | 15.88 | 43,454 | -0.09(-0.56%) |
Sep 14, 2007 | 15.88 | 16.18 | 15.88 | 15.97 | 36,251 | -0.09(-0.56%) |
Sep 13, 2007 | 15.93 | 16.12 | 15.90 | 16.06 | 43,295 | +0.07(+0.44%) |
Sep 12, 2007 | 15.75 | 16.21 | 15.74 | 15.99 | 40,926 | +0.19(+1.20%) |
Sep 11, 2007 | 15.85 | 16.04 | 15.56 | 15.80 | 39,630 | -0.21(-1.31%) |
Sep 10, 2007 | 16.30 | 16.30 | 15.56 | 16.01 | 63,978 | -0.14(-0.87%) |
Sep 07, 2007 | 16.50 | 16.71 | 15.59 | 16.15 | 185,321 | -0.76(-4.49%) |
Sep 06, 2007 | 17.05 | 17.10 | 16.80 | 16.91 | 44,433 | -0.19(-1.11%) |
Sep 05, 2007 | 16.81 | 17.11 | 16.45 | 17.10 | 24,194 | +0.10(+0.59%) |