Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.69 | 15.39 | 14.69 | 15.17 | 2,228,694 | +0.26(+1.73%) |
Nov 29, 2007 | 15.15 | 15.30 | 14.80 | 14.91 | 1,717,229 | -0.39(-2.58%) |
Nov 28, 2007 | 14.99 | 15.52 | 14.97 | 15.30 | 2,490,811 | +0.57(+3.84%) |
Nov 27, 2007 | 14.57 | 14.87 | 14.40 | 14.74 | 1,801,885 | +0.19(+1.31%) |
Nov 26, 2007 | 14.81 | 14.83 | 14.48 | 14.55 | 2,228,694 | -0.15(-1.02%) |
Nov 23, 2007 | 14.85 | 15.04 | 14.51 | 14.70 | 1,482,072 | +0.15(+1.06%) |
Nov 21, 2007 | 14.25 | 14.59 | 13.94 | 14.54 | 4,071,291 | -0.04(-0.28%) |
Nov 20, 2007 | 14.89 | 14.89 | 14.36 | 14.58 | 2,893,011 | -0.34(-2.30%) |
Nov 19, 2007 | 15.32 | 15.32 | 14.81 | 14.93 | 2,764,262 | -0.45(-2.95%) |
Nov 16, 2007 | 15.50 | 15.54 | 15.17 | 15.38 | 2,947,096 | +0.07(+0.44%) |
Nov 15, 2007 | 16.03 | 16.08 | 15.18 | 15.31 | 3,517,057 | -0.94(-5.78%) |
Nov 14, 2007 | 17.02 | 17.10 | 16.21 | 16.25 | 1,967,670 | -0.55(-3.26%) |
Nov 13, 2007 | 16.93 | 16.99 | 16.60 | 16.80 | 1,966,494 | +0.13(+0.80%) |
Nov 12, 2007 | 16.90 | 17.36 | 16.67 | 16.67 | 3,015,886 | -0.71(-4.07%) |
Nov 09, 2007 | 17.20 | 17.65 | 17.20 | 17.37 | 1,951,209 | -0.08(-0.47%) |
Nov 08, 2007 | 18.04 | 18.04 | 17.33 | 17.46 | 1,648,446 | -0.49(-2.75%) |
Nov 07, 2007 | 18.38 | 18.51 | 17.91 | 17.95 | 959,437 | -0.46(-2.51%) |
Nov 06, 2007 | 17.96 | 18.43 | 17.96 | 18.41 | 1,490,009 | +0.53(+2.97%) |
Nov 05, 2007 | 13.46 | 17.95 | 17.69 | 17.88 | 810,701 | +0.00(+0.02%) |
Nov 02, 2007 | 17.91 | 18.24 | 17.55 | 17.88 | 1,106,998 | +0.33(+1.86%) |
Nov 01, 2007 | 18.18 | 18.19 | 17.54 | 17.55 | 1,468,551 | -0.81(-4.39%) |
Oct 31, 2007 | 18.14 | 18.46 | 18.11 | 18.36 | 2,258,088 | +0.37(+2.03%) |
Oct 30, 2007 | 17.87 | 18.06 | 17.78 | 17.99 | 837,156 | +0.06(+0.34%) |
Oct 29, 2007 | 17.69 | 17.95 | 17.55 | 17.93 | 1,022,342 | +0.50(+2.87%) |
Oct 26, 2007 | 17.04 | 17.45 | 16.99 | 17.43 | 782,482 | +0.51(+3.03%) |
Oct 25, 2007 | 17.04 | 17.29 | 16.87 | 16.92 | 1,224,576 | -0.01(-0.08%) |
Oct 24, 2007 | 17.23 | 17.24 | 16.85 | 16.93 | 1,222,813 | -0.37(-2.13%) |
Oct 23, 2007 | 17.32 | 17.40 | 17.19 | 17.30 | 553,793 | +0.29(+1.72%) |
Oct 22, 2007 | 16.85 | 17.01 | 16.74 | 17.01 | 683,717 | -0.04(-0.24%) |
Oct 19, 2007 | 17.38 | 17.38 | 17.01 | 17.05 | 750,148 | -0.24(-1.41%) |
Oct 18, 2007 | 17.39 | 17.39 | 17.16 | 17.29 | 815,404 | -0.19(-1.08%) |
Oct 17, 2007 | 17.69 | 17.69 | 17.39 | 17.48 | 730,748 | -0.04(-0.21%) |
Oct 16, 2007 | 17.79 | 17.79 | 17.52 | 17.52 | 637,861 | -0.30(-1.71%) |
Oct 15, 2007 | 18.04 | 18.05 | 17.75 | 17.82 | 825,398 | -0.22(-1.23%) |
Oct 12, 2007 | 17.80 | 18.05 | 17.78 | 18.04 | 629,631 | +0.30(+1.69%) |
Oct 11, 2007 | 17.91 | 17.98 | 17.74 | 17.74 | 773,076 | -0.08(-0.45%) |
Oct 10, 2007 | 17.80 | 17.95 | 17.66 | 17.82 | 588,478 | +0.00(+0.00%) |
Oct 09, 2007 | 17.69 | 17.89 | 17.57 | 17.82 | 454,439 | -0.03(-0.14%) |
Oct 08, 2007 | 17.92 | 17.92 | 17.73 | 17.85 | 116,402 | -0.04(-0.21%) |
Oct 05, 2007 | 17.77 | 17.96 | 17.68 | 17.89 | 932,394 | +0.37(+2.09%) |
Oct 04, 2007 | 17.45 | 17.54 | 17.29 | 17.52 | 587,890 | +0.15(+0.88%) |
Oct 03, 2007 | 17.35 | 17.59 | 17.29 | 17.37 | 834,805 | +0.01(+0.08%) |
Oct 02, 2007 | 17.08 | 17.37 | 17.05 | 17.36 | 862,435 | +0.09(+0.50%) |
Oct 01, 2007 | 17.00 | 17.27 | 16.99 | 17.27 | 988,244 | +0.26(+1.55%) |
Sep 28, 2007 | 16.94 | 17.04 | 16.87 | 17.00 | 707,820 | +0.10(+0.59%) |
Sep 27, 2007 | 16.73 | 16.95 | 16.73 | 16.90 | 649,619 | +0.29(+1.73%) |
Sep 26, 2007 | 16.77 | 16.77 | 16.58 | 16.62 | 714,287 | -0.20(-1.20%) |
Sep 25, 2007 | 16.78 | 16.87 | 16.59 | 16.82 | 1,025,869 | +0.16(+0.95%) |
Sep 24, 2007 | 16.73 | 16.73 | 16.62 | 16.66 | 468,549 | +0.01(+0.05%) |
Sep 21, 2007 | 16.63 | 16.69 | 16.48 | 16.65 | 564,375 | +0.13(+0.81%) |
Sep 20, 2007 | 16.63 | 16.71 | 16.44 | 16.52 | 821,283 | +0.10(+0.60%) |
Sep 19, 2007 | 16.31 | 16.52 | 16.31 | 16.42 | 988,244 | +0.14(+0.84%) |
Sep 18, 2007 | 15.96 | 16.31 | 15.91 | 16.28 | 1,430,926 | +0.48(+3.03%) |
Sep 17, 2007 | 15.79 | 15.83 | 15.69 | 15.80 | 440,330 | +0.09(+0.55%) |
Sep 14, 2007 | 15.72 | 15.78 | 15.64 | 15.72 | 909,467 | -0.03(-0.17%) |
Sep 13, 2007 | 15.78 | 15.81 | 15.73 | 15.74 | 424,457 | +0.02(+0.12%) |
Sep 12, 2007 | 15.63 | 15.80 | 15.53 | 15.73 | 540,859 | +0.21(+1.34%) |
Sep 11, 2007 | 15.63 | 15.72 | 15.45 | 15.52 | 690,183 | +0.14(+0.90%) |
Sep 10, 2007 | 15.20 | 15.47 | 15.17 | 15.38 | 650,207 | +0.12(+0.79%) |
Sep 07, 2007 | 15.23 | 15.32 | 15.14 | 15.26 | 787,773 | -0.10(-0.68%) |
Sep 06, 2007 | 15.36 | 15.39 | 15.30 | 15.36 | 573,193 | -0.06(-0.37%) |
Sep 05, 2007 | 15.42 | 15.55 | 15.34 | 15.42 | 790,125 | -0.13(-0.83%) |