Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.22 | 19.44 | 18.76 | 18.90 | 193,491 | +0.04(+0.21%) |
Nov 29, 2007 | 18.99 | 19.20 | 18.69 | 18.86 | 109,425 | -0.14(-0.74%) |
Nov 28, 2007 | 18.35 | 19.21 | 18.35 | 19.00 | 238,584 | +0.86(+4.74%) |
Nov 27, 2007 | 18.27 | 18.86 | 18.09 | 18.14 | 234,402 | -0.04(-0.22%) |
Nov 26, 2007 | 19.00 | 19.12 | 18.16 | 18.18 | 183,383 | -0.81(-4.27%) |
Nov 23, 2007 | 18.51 | 19.26 | 18.13 | 18.99 | 78,955 | +0.74(+4.05%) |
Nov 21, 2007 | 18.03 | 18.85 | 17.93 | 18.25 | 176,294 | +0.15(+0.83%) |
Nov 20, 2007 | 17.90 | 18.46 | 17.59 | 18.10 | 209,168 | +0.39(+2.20%) |
Nov 19, 2007 | 17.82 | 17.99 | 17.50 | 17.71 | 129,386 | -0.33(-1.83%) |
Nov 16, 2007 | 18.29 | 18.44 | 17.76 | 18.04 | 185,786 | -0.20(-1.10%) |
Nov 15, 2007 | 18.32 | 18.87 | 18.01 | 18.24 | 228,510 | -0.23(-1.25%) |
Nov 14, 2007 | 18.31 | 18.64 | 17.95 | 18.47 | 167,889 | +0.29(+1.60%) |
Nov 13, 2007 | 18.08 | 18.29 | 17.44 | 18.18 | 244,068 | +0.30(+1.68%) |
Nov 12, 2007 | 18.33 | 18.35 | 17.73 | 17.88 | 179,700 | -0.43(-2.35%) |
Nov 09, 2007 | 19.12 | 19.42 | 18.25 | 18.31 | 189,397 | -1.04(-5.37%) |
Nov 08, 2007 | 19.53 | 19.74 | 18.62 | 19.35 | 199,847 | -0.03(-0.15%) |
Nov 07, 2007 | 20.01 | 20.19 | 19.26 | 19.38 | 157,259 | -0.89(-4.39%) |
Nov 06, 2007 | 19.47 | 20.29 | 19.39 | 20.27 | 143,962 | +0.79(+4.06%) |
Nov 05, 2007 | 19.47 | 19.72 | 19.17 | 19.48 | 174,511 | -0.22(-1.12%) |
Nov 02, 2007 | 19.84 | 20.10 | 19.46 | 19.70 | 163,060 | +0.17(+0.87%) |
Nov 01, 2007 | 20.28 | 20.63 | 19.38 | 19.53 | 246,594 | -1.12(-5.42%) |
Oct 31, 2007 | 20.96 | 20.96 | 20.25 | 20.65 | 190,010 | -0.19(-0.91%) |
Oct 30, 2007 | 20.07 | 21.07 | 20.07 | 20.84 | 365,321 | +0.71(+3.53%) |
Oct 29, 2007 | 19.67 | 20.45 | 19.50 | 20.13 | 233,237 | +0.60(+3.07%) |
Oct 26, 2007 | 18.87 | 19.64 | 18.40 | 19.53 | 180,951 | +0.96(+5.17%) |
Oct 25, 2007 | 18.71 | 19.14 | 18.33 | 18.57 | 290,979 | +0.05(+0.27%) |
Oct 24, 2007 | 18.44 | 18.98 | 18.33 | 18.52 | 329,053 | -0.31(-1.65%) |
Oct 23, 2007 | 19.55 | 19.55 | 18.58 | 18.83 | 252,429 | -0.60(-3.09%) |
Oct 22, 2007 | 18.70 | 19.52 | 18.50 | 19.43 | 182,200 | +0.69(+3.68%) |
Oct 19, 2007 | 19.99 | 20.00 | 18.71 | 18.74 | 220,676 | -1.25(-6.25%) |
Oct 18, 2007 | 19.74 | 20.15 | 19.64 | 19.99 | 167,048 | +0.17(+0.86%) |
Oct 17, 2007 | 19.92 | 20.38 | 19.56 | 19.82 | 249,411 | +0.13(+0.66%) |
Oct 16, 2007 | 19.87 | 20.13 | 19.67 | 19.69 | 147,491 | -0.27(-1.35%) |
Oct 15, 2007 | 20.16 | 20.39 | 19.61 | 19.96 | 326,686 | -0.12(-0.60%) |
Oct 12, 2007 | 20.07 | 20.20 | 20.01 | 20.08 | 221,389 | +0.02(+0.10%) |
Oct 11, 2007 | 20.46 | 20.47 | 19.97 | 20.06 | 485,445 | -0.21(-1.04%) |
Oct 10, 2007 | 20.21 | 20.49 | 20.08 | 20.27 | 638,433 | +0.07(+0.35%) |
Oct 09, 2007 | 19.98 | 20.50 | 19.85 | 20.20 | 454,972 | +0.32(+1.61%) |
Oct 08, 2007 | 19.74 | 19.98 | 19.63 | 19.88 | 208,310 | +0.16(+0.81%) |
Oct 05, 2007 | 19.67 | 19.85 | 19.42 | 19.72 | 281,897 | +0.22(+1.13%) |
Oct 04, 2007 | 19.60 | 19.66 | 19.33 | 19.50 | 254,135 | -0.05(-0.26%) |
Oct 03, 2007 | 19.45 | 19.66 | 19.29 | 19.55 | 418,191 | -0.05(-0.26%) |
Oct 02, 2007 | 19.65 | 19.75 | 19.41 | 19.60 | 458,871 | -0.12(-0.61%) |
Oct 01, 2007 | 19.57 | 19.97 | 19.50 | 19.72 | 508,550 | +0.16(+0.82%) |
Sep 28, 2007 | 19.48 | 19.75 | 19.39 | 19.56 | 400,250 | +0.00(+0.00%) |
Sep 27, 2007 | 19.40 | 19.65 | 19.27 | 19.56 | 336,237 | +0.29(+1.50%) |
Sep 26, 2007 | 19.04 | 19.49 | 18.82 | 19.27 | 532,925 | +0.37(+1.96%) |
Sep 25, 2007 | 18.69 | 18.99 | 18.69 | 18.90 | 283,232 | +0.07(+0.37%) |
Sep 24, 2007 | 18.98 | 19.11 | 18.75 | 18.83 | 271,908 | -0.09(-0.48%) |
Sep 21, 2007 | 18.98 | 19.03 | 18.85 | 18.92 | 403,983 | +0.12(+0.64%) |
Sep 20, 2007 | 18.98 | 19.03 | 18.67 | 18.80 | 421,854 | -0.17(-0.90%) |
Sep 19, 2007 | 18.26 | 19.14 | 18.26 | 18.97 | 393,670 | +0.86(+4.75%) |
Sep 18, 2007 | 17.78 | 18.34 | 17.46 | 18.11 | 304,826 | +0.44(+2.49%) |
Sep 17, 2007 | 17.13 | 17.97 | 17.13 | 17.67 | 290,781 | +0.47(+2.73%) |
Sep 14, 2007 | 17.11 | 17.34 | 17.06 | 17.20 | 180,991 | -0.07(-0.41%) |
Sep 13, 2007 | 17.39 | 17.40 | 17.24 | 17.27 | 171,155 | +0.01(+0.06%) |
Sep 12, 2007 | 17.28 | 17.47 | 17.00 | 17.26 | 241,318 | -0.07(-0.40%) |
Sep 11, 2007 | 16.72 | 17.39 | 16.64 | 17.33 | 134,113 | +0.68(+4.08%) |
Sep 10, 2007 | 16.84 | 16.92 | 16.43 | 16.65 | 135,626 | -0.12(-0.72%) |
Sep 07, 2007 | 16.55 | 16.91 | 16.55 | 16.77 | 125,200 | -0.05(-0.30%) |
Sep 06, 2007 | 16.82 | 16.97 | 16.52 | 16.82 | 204,993 | +0.01(+0.06%) |
Sep 05, 2007 | 16.88 | 17.09 | 16.75 | 16.81 | 165,788 | -0.14(-0.83%) |