Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 21.06 | 21.43 | 20.75 | 20.84 | 372,322 | +0.06(+0.30%) |
Nov 29, 2007 | 21.43 | 21.43 | 20.38 | 20.78 | 905,251 | -1.30(-5.88%) |
Nov 28, 2007 | 21.29 | 22.22 | 21.29 | 22.08 | 853,215 | +0.79(+3.70%) |
Nov 27, 2007 | 20.96 | 21.42 | 20.93 | 21.29 | 674,907 | +0.39(+1.89%) |
Nov 26, 2007 | 19.92 | 21.47 | 19.92 | 20.90 | 712,213 | +0.82(+4.06%) |
Nov 23, 2007 | 19.33 | 20.35 | 19.24 | 20.08 | 204,191 | +0.94(+4.91%) |
Nov 21, 2007 | 20.94 | 20.94 | 19.09 | 19.14 | 536,152 | -1.89(-8.99%) |
Nov 20, 2007 | 20.44 | 21.03 | 19.62 | 21.03 | 823,296 | +0.61(+2.98%) |
Nov 19, 2007 | 18.48 | 20.69 | 17.22 | 20.42 | 1,139,725 | +1.79(+9.62%) |
Nov 16, 2007 | 17.63 | 18.63 | 17.41 | 18.63 | 1,028,882 | +1.04(+5.91%) |
Nov 15, 2007 | 17.28 | 17.65 | 17.23 | 17.59 | 510,199 | +0.30(+1.76%) |
Nov 14, 2007 | 17.23 | 17.37 | 17.05 | 17.29 | 510,533 | +0.06(+0.36%) |
Nov 13, 2007 | 17.31 | 17.31 | 17.12 | 17.22 | 324,875 | +0.02(+0.10%) |
Nov 12, 2007 | 17.23 | 17.32 | 16.94 | 17.21 | 449,689 | -0.03(-0.16%) |
Nov 09, 2007 | 17.00 | 17.40 | 16.96 | 17.23 | 675,539 | +0.04(+0.21%) |
Nov 08, 2007 | 16.72 | 17.23 | 16.71 | 17.20 | 648,298 | +1.48(+9.40%) |
Nov 07, 2007 | 16.01 | 16.10 | 15.64 | 15.72 | 175,946 | -0.38(-2.34%) |
Nov 06, 2007 | 15.96 | 16.16 | 15.77 | 16.10 | 182,421 | +0.19(+1.18%) |
Nov 05, 2007 | 15.90 | 16.18 | 15.76 | 15.91 | 143,793 | -0.22(-1.33%) |
Nov 02, 2007 | 16.12 | 16.33 | 15.90 | 16.12 | 189,454 | +0.14(+0.90%) |
Nov 01, 2007 | 15.94 | 16.06 | 15.73 | 15.98 | 322,753 | -0.25(-1.55%) |
Oct 31, 2007 | 16.39 | 16.39 | 15.96 | 16.23 | 168,131 | -0.15(-0.93%) |
Oct 30, 2007 | 16.52 | 16.53 | 16.31 | 16.38 | 121,688 | -0.18(-1.08%) |
Oct 29, 2007 | 16.57 | 16.62 | 16.42 | 16.56 | 111,864 | -0.05(-0.32%) |
Oct 26, 2007 | 16.56 | 16.64 | 16.35 | 16.62 | 183,760 | +0.29(+1.76%) |
Oct 25, 2007 | 16.10 | 16.44 | 15.87 | 16.33 | 133,522 | +0.32(+2.01%) |
Oct 24, 2007 | 16.03 | 16.08 | 15.60 | 16.01 | 183,426 | -0.16(-1.00%) |
Oct 23, 2007 | 16.43 | 16.43 | 16.00 | 16.17 | 114,097 | -0.09(-0.55%) |
Oct 22, 2007 | 15.92 | 16.30 | 15.78 | 16.26 | 109,854 | +0.21(+1.28%) |
Oct 19, 2007 | 16.24 | 16.24 | 16.02 | 16.05 | 167,907 | -0.25(-1.54%) |
Oct 18, 2007 | 16.24 | 16.36 | 16.02 | 16.30 | 117,446 | +0.00(+0.00%) |
Oct 17, 2007 | 16.69 | 16.75 | 16.04 | 16.30 | 128,610 | -0.20(-1.19%) |
Oct 16, 2007 | 16.41 | 16.63 | 16.23 | 16.50 | 125,596 | +0.08(+0.49%) |
Oct 15, 2007 | 16.58 | 16.58 | 16.10 | 16.42 | 158,306 | -0.21(-1.29%) |
Oct 12, 2007 | 16.37 | 16.84 | 16.21 | 16.63 | 272,738 | +0.22(+1.36%) |
Oct 11, 2007 | 16.36 | 16.62 | 16.26 | 16.41 | 259,006 | +0.12(+0.72%) |
Oct 10, 2007 | 16.30 | 16.39 | 16.20 | 16.29 | 116,441 | -0.02(-0.11%) |
Oct 09, 2007 | 16.30 | 16.31 | 15.76 | 16.31 | 161,321 | +0.02(+0.11%) |
Oct 08, 2007 | 16.15 | 16.36 | 16.13 | 16.29 | 89,870 | +0.04(+0.28%) |
Oct 05, 2007 | 16.21 | 16.30 | 16.03 | 16.25 | 116,664 | +0.21(+1.34%) |
Oct 04, 2007 | 16.16 | 16.27 | 16.01 | 16.03 | 57,495 | -0.04(-0.22%) |
Oct 03, 2007 | 16.28 | 16.33 | 15.97 | 16.07 | 120,572 | -0.28(-1.70%) |
Oct 02, 2007 | 16.34 | 16.46 | 16.25 | 16.35 | 114,655 | +0.04(+0.27%) |
Oct 01, 2007 | 15.95 | 16.47 | 15.87 | 16.30 | 211,447 | +0.39(+2.42%) |
Sep 28, 2007 | 16.29 | 16.36 | 15.87 | 15.92 | 115,883 | -0.41(-2.52%) |
Sep 27, 2007 | 16.39 | 16.42 | 16.28 | 16.33 | 157,525 | -0.01(-0.06%) |
Sep 26, 2007 | 16.35 | 16.44 | 16.18 | 16.34 | 75,469 | +0.05(+0.33%) |
Sep 25, 2007 | 16.35 | 16.38 | 16.14 | 16.28 | 71,896 | -0.17(-1.03%) |
Sep 24, 2007 | 16.47 | 16.53 | 16.30 | 16.45 | 123,474 | +0.04(+0.27%) |
Sep 21, 2007 | 16.41 | 16.42 | 16.31 | 16.41 | 300,649 | +0.13(+0.83%) |
Sep 20, 2007 | 16.37 | 16.41 | 16.13 | 16.28 | 233,329 | -0.09(-0.55%) |
Sep 19, 2007 | 16.57 | 16.57 | 16.31 | 16.36 | 254,429 | +0.00(+0.00%) |
Sep 18, 2007 | 15.87 | 16.39 | 15.57 | 16.36 | 237,683 | +0.51(+3.22%) |
Sep 17, 2007 | 15.63 | 16.18 | 15.57 | 15.85 | 330,457 | +0.12(+0.74%) |
Sep 14, 2007 | 15.81 | 15.86 | 15.47 | 15.74 | 201,288 | -0.07(-0.45%) |
Sep 13, 2007 | 15.85 | 16.12 | 15.68 | 15.81 | 88,866 | +0.05(+0.34%) |
Sep 12, 2007 | 16.03 | 16.05 | 15.59 | 15.76 | 217,476 | -0.32(-2.01%) |
Sep 11, 2007 | 16.13 | 16.23 | 15.85 | 16.08 | 332,355 | -0.04(-0.22%) |
Sep 10, 2007 | 16.53 | 16.58 | 15.68 | 16.11 | 292,945 | -0.33(-2.02%) |
Sep 07, 2007 | 16.31 | 16.47 | 16.21 | 16.45 | 367,521 | +0.08(+0.49%) |
Sep 06, 2007 | 15.92 | 16.38 | 15.95 | 16.36 | 110,524 | +0.45(+2.81%) |
Sep 05, 2007 | 16.01 | 16.10 | 15.80 | 15.92 | 342,626 | -0.19(-1.17%) |