Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 16.34 | 16.79 | 16.34 | 16.71 | 1,078,795 | +0.51(+3.17%) |
Nov 29, 2007 | 16.34 | 16.42 | 15.97 | 16.20 | 1,414,236 | -0.18(-1.09%) |
Nov 28, 2007 | 15.66 | 16.42 | 15.63 | 16.37 | 1,632,086 | +0.59(+3.74%) |
Nov 27, 2007 | 15.61 | 16.03 | 15.57 | 15.78 | 785,679 | +0.27(+1.74%) |
Nov 26, 2007 | 15.88 | 15.93 | 15.47 | 15.51 | 1,172,173 | -0.38(-2.42%) |
Nov 23, 2007 | 15.73 | 16.08 | 15.61 | 15.90 | 430,260 | +0.32(+2.06%) |
Nov 21, 2007 | 15.39 | 15.87 | 15.13 | 15.58 | 1,228,639 | +0.06(+0.41%) |
Nov 20, 2007 | 15.48 | 15.92 | 15.06 | 15.51 | 1,650,756 | -0.19(-1.22%) |
Nov 19, 2007 | 16.08 | 16.15 | 15.52 | 15.71 | 1,211,247 | -0.51(-3.16%) |
Nov 16, 2007 | 16.45 | 16.53 | 15.98 | 16.22 | 1,068,498 | -0.19(-1.13%) |
Nov 15, 2007 | 16.57 | 16.81 | 16.14 | 16.40 | 1,268,893 | -0.38(-2.29%) |
Nov 14, 2007 | 17.30 | 17.59 | 16.76 | 16.79 | 751,175 | -0.49(-2.84%) |
Nov 13, 2007 | 16.82 | 17.30 | 16.60 | 17.28 | 819,509 | +0.57(+3.41%) |
Nov 12, 2007 | 16.67 | 17.01 | 16.43 | 16.71 | 1,312,115 | -0.12(-0.72%) |
Nov 09, 2007 | 16.32 | 17.02 | 16.02 | 16.83 | 1,083,193 | +0.33(+1.98%) |
Nov 08, 2007 | 16.25 | 16.57 | 16.02 | 16.50 | 923,627 | +0.38(+2.34%) |
Nov 07, 2007 | 16.78 | 16.92 | 16.12 | 16.13 | 830,178 | -0.88(-5.19%) |
Nov 06, 2007 | 16.33 | 17.07 | 16.06 | 17.01 | 1,197,321 | +0.76(+4.69%) |
Nov 05, 2007 | 16.13 | 16.46 | 15.91 | 16.25 | 1,452,888 | -0.12(-0.74%) |
Nov 02, 2007 | 16.50 | 16.67 | 15.97 | 16.37 | 1,266,623 | -0.09(-0.52%) |
Nov 01, 2007 | 17.05 | 17.29 | 16.41 | 16.45 | 946,793 | -0.75(-4.35%) |
Oct 31, 2007 | 17.18 | 17.32 | 16.95 | 17.20 | 1,108,837 | +0.08(+0.46%) |
Oct 30, 2007 | 17.03 | 17.36 | 17.03 | 17.12 | 590,792 | -0.02(-0.12%) |
Oct 29, 2007 | 17.26 | 17.37 | 16.93 | 17.14 | 954,357 | -0.14(-0.82%) |
Oct 26, 2007 | 17.32 | 17.41 | 16.93 | 17.29 | 1,572,274 | +0.11(+0.66%) |
Oct 25, 2007 | 17.64 | 18.10 | 17.05 | 17.17 | 1,487,945 | -0.58(-3.25%) |
Oct 24, 2007 | 17.44 | 17.91 | 17.24 | 17.75 | 1,154,826 | +0.16(+0.93%) |
Oct 23, 2007 | 17.68 | 17.83 | 17.39 | 17.59 | 1,037,094 | -0.05(-0.28%) |
Oct 22, 2007 | 17.14 | 17.84 | 16.96 | 17.64 | 1,013,555 | +0.29(+1.68%) |
Oct 19, 2007 | 17.69 | 17.79 | 17.24 | 17.34 | 889,802 | -0.31(-1.73%) |
Oct 18, 2007 | 17.60 | 17.78 | 17.46 | 17.65 | 1,363,226 | +0.04(+0.20%) |
Oct 17, 2007 | 17.37 | 18.80 | 17.10 | 17.61 | 1,226,365 | +0.16(+0.94%) |
Oct 16, 2007 | 18.10 | 18.23 | 17.44 | 17.45 | 1,320,842 | -0.65(-3.58%) |
Oct 15, 2007 | 18.63 | 18.68 | 18.04 | 18.10 | 819,136 | -0.46(-2.49%) |
Oct 12, 2007 | 18.70 | 18.88 | 18.50 | 18.56 | 417,807 | -0.11(-0.61%) |
Oct 11, 2007 | 19.00 | 19.06 | 18.60 | 18.67 | 621,402 | -0.22(-1.17%) |
Oct 10, 2007 | 19.22 | 19.29 | 18.87 | 18.90 | 377,164 | -0.39(-2.03%) |
Oct 09, 2007 | 19.29 | 19.33 | 19.08 | 19.29 | 261,081 | +0.10(+0.52%) |
Oct 08, 2007 | 19.22 | 19.40 | 19.14 | 19.19 | 398,341 | -0.07(-0.37%) |
Oct 05, 2007 | 19.22 | 19.33 | 19.07 | 19.26 | 404,336 | +0.14(+0.71%) |
Oct 04, 2007 | 19.17 | 19.22 | 19.05 | 19.12 | 352,369 | +0.05(+0.26%) |
Oct 03, 2007 | 18.85 | 19.19 | 18.66 | 19.07 | 693,302 | +0.08(+0.41%) |
Oct 02, 2007 | 18.77 | 19.07 | 18.77 | 18.99 | 451,950 | +0.19(+1.02%) |
Oct 01, 2007 | 18.67 | 18.87 | 18.49 | 18.80 | 391,759 | +0.11(+0.57%) |
Sep 28, 2007 | 18.94 | 19.03 | 18.53 | 18.70 | 516,458 | -0.31(-1.61%) |
Sep 27, 2007 | 18.56 | 19.00 | 18.56 | 19.00 | 655,493 | +0.54(+2.93%) |
Sep 26, 2007 | 18.33 | 18.63 | 18.28 | 18.46 | 391,651 | +0.19(+1.05%) |
Sep 25, 2007 | 18.32 | 18.44 | 18.19 | 18.27 | 591,542 | -0.10(-0.54%) |
Sep 24, 2007 | 18.86 | 18.86 | 18.33 | 18.37 | 850,495 | -0.42(-2.24%) |
Sep 21, 2007 | 19.19 | 19.19 | 18.70 | 18.79 | 1,301,431 | -0.25(-1.31%) |
Sep 20, 2007 | 19.21 | 19.35 | 19.02 | 19.04 | 807,961 | -0.23(-1.18%) |
Sep 19, 2007 | 19.18 | 19.54 | 18.87 | 19.27 | 1,098,953 | +0.21(+1.08%) |
Sep 18, 2007 | 18.60 | 19.11 | 18.44 | 19.06 | 1,050,635 | +0.56(+3.00%) |
Sep 17, 2007 | 18.64 | 18.84 | 18.50 | 18.50 | 641,076 | -0.22(-1.18%) |
Sep 14, 2007 | 18.57 | 18.76 | 18.47 | 18.72 | 686,137 | +0.07(+0.38%) |
Sep 13, 2007 | 18.86 | 18.86 | 18.59 | 18.65 | 701,169 | -0.11(-0.61%) |
Sep 12, 2007 | 19.05 | 19.11 | 18.72 | 18.77 | 955,796 | -0.30(-1.57%) |
Sep 11, 2007 | 18.69 | 19.08 | 18.62 | 19.07 | 588,041 | +0.43(+2.33%) |
Sep 10, 2007 | 18.52 | 18.85 | 18.28 | 18.63 | 620,427 | +0.23(+1.24%) |
Sep 07, 2007 | 18.42 | 18.63 | 18.35 | 18.40 | 1,015,534 | -0.25(-1.34%) |
Sep 06, 2007 | 18.58 | 18.70 | 18.39 | 18.65 | 541,365 | +0.07(+0.38%) |
Sep 05, 2007 | 18.96 | 19.08 | 18.54 | 18.58 | 1,064,967 | -0.48(-2.50%) |