Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.72 | 14.78 | 14.04 | 14.08 | 531,635 | -0.41(-2.83%) |
Nov 29, 2007 | 14.87 | 14.87 | 14.03 | 14.49 | 490,614 | -0.35(-2.36%) |
Nov 28, 2007 | 14.53 | 14.96 | 14.12 | 14.84 | 413,460 | +0.60(+4.19%) |
Nov 27, 2007 | 14.28 | 14.34 | 13.79 | 14.25 | 358,417 | +0.20(+1.43%) |
Nov 26, 2007 | 14.17 | 14.53 | 14.02 | 14.05 | 346,091 | +0.00(+0.00%) |
Nov 23, 2007 | 13.86 | 14.16 | 13.79 | 14.05 | 205,112 | +0.14(+1.02%) |
Nov 21, 2007 | 13.88 | 14.14 | 13.61 | 13.90 | 630,856 | -0.26(-1.82%) |
Nov 20, 2007 | 14.91 | 15.02 | 13.83 | 14.16 | 896,915 | -0.56(-3.77%) |
Nov 19, 2007 | 15.25 | 15.25 | 14.72 | 14.72 | 386,378 | -0.56(-3.66%) |
Nov 16, 2007 | 15.73 | 15.73 | 15.05 | 15.28 | 537,817 | -0.27(-1.73%) |
Nov 15, 2007 | 16.03 | 16.03 | 15.39 | 15.54 | 519,648 | -0.37(-2.30%) |
Nov 14, 2007 | 15.21 | 16.05 | 15.10 | 15.91 | 1,658,049 | +0.84(+5.54%) |
Nov 13, 2007 | 15.16 | 15.56 | 14.99 | 15.07 | 799,372 | +0.15(+1.00%) |
Nov 12, 2007 | 15.02 | 15.28 | 14.63 | 14.93 | 579,820 | -0.09(-0.60%) |
Nov 09, 2007 | 15.25 | 15.36 | 14.84 | 15.02 | 501,642 | -0.25(-1.61%) |
Nov 08, 2007 | 16.10 | 16.10 | 14.65 | 15.26 | 1,775,934 | -0.94(-5.80%) |
Nov 07, 2007 | 16.96 | 17.74 | 16.10 | 16.20 | 1,160,214 | -0.84(-4.94%) |
Nov 06, 2007 | 17.33 | 17.85 | 17.00 | 17.04 | 504,900 | -0.33(-1.89%) |
Nov 05, 2007 | 17.89 | 18.18 | 16.59 | 17.37 | 1,092,089 | -0.90(-4.94%) |
Nov 02, 2007 | 18.64 | 18.70 | 17.98 | 18.27 | 701,918 | -0.13(-0.69%) |
Nov 01, 2007 | 18.58 | 19.10 | 17.98 | 18.40 | 1,135,395 | -0.24(-1.28%) |
Oct 31, 2007 | 17.30 | 19.46 | 17.00 | 18.64 | 4,714,444 | +2.46(+15.21%) |
Oct 30, 2007 | 16.30 | 16.45 | 15.78 | 16.18 | 1,614,771 | -0.22(-1.36%) |
Oct 29, 2007 | 16.77 | 16.86 | 15.92 | 16.40 | 1,617,227 | -0.26(-1.57%) |
Oct 26, 2007 | 16.63 | 16.74 | 16.07 | 16.66 | 1,176,769 | +0.04(+0.22%) |
Oct 25, 2007 | 16.67 | 16.74 | 16.47 | 16.63 | 993,285 | +0.08(+0.50%) |
Oct 24, 2007 | 16.39 | 16.64 | 15.89 | 16.54 | 1,292,241 | +0.20(+1.23%) |
Oct 23, 2007 | 16.17 | 16.43 | 15.98 | 16.34 | 653,923 | +0.54(+3.45%) |
Oct 22, 2007 | 15.44 | 16.10 | 15.40 | 15.80 | 446,655 | +0.14(+0.90%) |
Oct 19, 2007 | 15.84 | 15.97 | 15.54 | 15.66 | 607,332 | -0.18(-1.13%) |
Oct 18, 2007 | 15.34 | 16.05 | 15.32 | 15.84 | 1,064,939 | +0.47(+3.06%) |
Oct 17, 2007 | 15.52 | 15.72 | 14.84 | 15.37 | 1,353,072 | +0.30(+1.98%) |
Oct 16, 2007 | 15.96 | 16.03 | 15.00 | 15.07 | 1,380,464 | -0.99(-6.17%) |
Oct 15, 2007 | 15.54 | 16.53 | 15.54 | 16.06 | 889,222 | +0.57(+3.71%) |
Oct 12, 2007 | 15.48 | 15.75 | 15.48 | 15.48 | 380,007 | -0.10(-0.62%) |
Oct 11, 2007 | 16.34 | 16.45 | 15.40 | 15.58 | 2,138,836 | -0.81(-4.91%) |
Oct 10, 2007 | 16.62 | 16.71 | 16.24 | 16.39 | 557,953 | -0.35(-2.09%) |
Oct 09, 2007 | 16.92 | 16.92 | 16.63 | 16.74 | 384,405 | -0.02(-0.13%) |
Oct 08, 2007 | 16.49 | 16.89 | 16.49 | 16.76 | 223,465 | +0.20(+1.22%) |
Oct 05, 2007 | 16.77 | 17.04 | 16.48 | 16.56 | 418,560 | -0.19(-1.11%) |
Oct 04, 2007 | 16.51 | 17.02 | 16.51 | 16.74 | 370,162 | +0.23(+1.42%) |
Oct 03, 2007 | 17.00 | 17.13 | 16.48 | 16.51 | 426,432 | -0.61(-3.55%) |
Oct 02, 2007 | 16.50 | 17.22 | 16.49 | 17.12 | 469,865 | +0.38(+2.27%) |
Oct 01, 2007 | 16.77 | 17.41 | 16.61 | 16.74 | 648,090 | -0.04(-0.27%) |
Sep 28, 2007 | 17.32 | 17.39 | 16.48 | 16.78 | 927,620 | -0.50(-2.89%) |
Sep 27, 2007 | 17.36 | 17.52 | 17.24 | 17.28 | 327,187 | -0.10(-0.56%) |
Sep 26, 2007 | 17.51 | 17.63 | 17.22 | 17.38 | 472,663 | +0.13(+0.78%) |
Sep 25, 2007 | 17.11 | 17.56 | 17.02 | 17.24 | 559,773 | +0.07(+0.43%) |
Sep 24, 2007 | 17.56 | 17.69 | 17.06 | 17.17 | 640,764 | -0.34(-1.92%) |
Sep 21, 2007 | 17.47 | 17.78 | 17.43 | 17.51 | 608,204 | +0.11(+0.64%) |
Sep 20, 2007 | 16.97 | 17.55 | 16.86 | 17.39 | 600,821 | +0.41(+2.39%) |
Sep 19, 2007 | 16.69 | 17.29 | 16.49 | 16.99 | 663,676 | +0.30(+1.81%) |
Sep 18, 2007 | 16.57 | 16.92 | 16.21 | 16.69 | 610,568 | +0.26(+1.59%) |
Sep 17, 2007 | 16.60 | 16.60 | 16.17 | 16.42 | 541,102 | -0.34(-2.00%) |
Sep 14, 2007 | 16.77 | 16.92 | 16.59 | 16.76 | 415,678 | -0.20(-1.19%) |
Sep 13, 2007 | 17.15 | 17.18 | 16.71 | 16.96 | 681,267 | -0.07(-0.39%) |
Sep 12, 2007 | 17.08 | 17.39 | 16.95 | 17.03 | 1,045,419 | -0.22(-1.25%) |
Sep 11, 2007 | 16.55 | 17.45 | 16.55 | 17.24 | 1,034,546 | +0.72(+4.38%) |
Sep 10, 2007 | 16.40 | 16.70 | 15.84 | 16.52 | 820,735 | +0.22(+1.37%) |
Sep 07, 2007 | 16.17 | 16.50 | 15.66 | 16.30 | 864,133 | -0.16(-0.95%) |
Sep 06, 2007 | 16.73 | 16.92 | 16.26 | 16.45 | 549,660 | -0.06(-0.36%) |
Sep 05, 2007 | 16.09 | 16.71 | 16.03 | 16.51 | 939,406 | +0.42(+2.64%) |