Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.88 | 15.08 | 14.56 | 15.07 | 3,289,218 | +0.23(+1.54%) |
Nov 29, 2007 | 15.25 | 15.36 | 14.71 | 14.84 | 3,595,996 | -0.52(-3.36%) |
Nov 28, 2007 | 15.17 | 15.36 | 14.99 | 15.36 | 2,539,218 | +0.19(+1.27%) |
Nov 27, 2007 | 14.33 | 15.17 | 14.33 | 15.17 | 2,606,718 | +0.87(+6.12%) |
Nov 26, 2007 | 14.75 | 14.87 | 14.29 | 14.29 | 1,771,875 | -0.54(-3.63%) |
Nov 23, 2007 | 14.75 | 14.85 | 14.63 | 14.83 | 592,031 | +0.15(+0.99%) |
Nov 21, 2007 | 14.86 | 15.10 | 14.68 | 14.68 | 1,794,843 | -0.24(-1.60%) |
Nov 20, 2007 | 14.72 | 15.17 | 14.66 | 14.92 | 2,544,375 | +0.32(+2.16%) |
Nov 19, 2007 | 14.91 | 14.94 | 14.59 | 14.61 | 1,799,062 | -0.37(-2.45%) |
Nov 16, 2007 | 14.09 | 14.97 | 14.09 | 14.97 | 2,077,500 | +0.30(+2.05%) |
Nov 15, 2007 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | -0.02(-0.12%) |
Nov 14, 2007 | 15.12 | 15.24 | 14.65 | 14.69 | 1,504,218 | -0.41(-2.74%) |
Nov 13, 2007 | 14.67 | 15.12 | 14.53 | 15.10 | 1,854,843 | +0.46(+3.12%) |
Nov 12, 2007 | 14.51 | 15.12 | 14.45 | 14.65 | 2,214,843 | +0.20(+1.39%) |
Nov 09, 2007 | 14.59 | 14.74 | 14.44 | 14.45 | 1,441,875 | -0.29(-1.97%) |
Nov 08, 2007 | 15.03 | 15.04 | 13.97 | 14.74 | 2,979,843 | -0.35(-2.30%) |
Nov 07, 2007 | 15.17 | 15.48 | 15.08 | 15.08 | 1,401,093 | -0.22(-1.44%) |
Nov 06, 2007 | 15.38 | 15.54 | 15.07 | 15.30 | 924,843 | -0.05(-0.35%) |
Nov 05, 2007 | 15.96 | 15.96 | 15.27 | 15.36 | 1,037,343 | -0.20(-1.30%) |
Nov 02, 2007 | 15.27 | 15.60 | 15.18 | 15.56 | 1,348,593 | +0.27(+1.77%) |
Nov 01, 2007 | 15.68 | 15.83 | 15.29 | 15.29 | 914,062 | -0.49(-3.12%) |
Oct 31, 2007 | 15.72 | 15.78 | 15.57 | 15.78 | 1,364,531 | +0.12(+0.76%) |
Oct 30, 2007 | 15.63 | 15.71 | 15.58 | 15.66 | 570,937 | -0.01(-0.04%) |
Oct 29, 2007 | 15.72 | 15.76 | 15.58 | 15.67 | 1,017,656 | +0.02(+0.14%) |
Oct 26, 2007 | 15.77 | 15.79 | 15.52 | 15.65 | 558,750 | -0.03(-0.22%) |
Oct 25, 2007 | 15.62 | 15.72 | 15.47 | 15.68 | 1,003,125 | +0.09(+0.56%) |
Oct 24, 2007 | 15.42 | 15.67 | 15.33 | 15.59 | 1,101,562 | +0.13(+0.86%) |
Oct 23, 2007 | 15.48 | 15.62 | 15.30 | 15.46 | 971,250 | +0.09(+0.57%) |
Oct 19, 2007 | 15.41 | 15.60 | 15.37 | 15.37 | 1,521,093 | -0.16(-1.03%) |
Oct 18, 2007 | 15.59 | 15.76 | 15.49 | 15.53 | 897,187 | -0.04(-0.23%) |
Oct 17, 2007 | 15.85 | 15.92 | 15.38 | 15.57 | 1,102,031 | -0.20(-1.30%) |
Oct 16, 2007 | 15.65 | 15.85 | 15.51 | 15.78 | 1,366,406 | +0.15(+0.98%) |
Oct 15, 2007 | 15.81 | 15.81 | 15.48 | 15.62 | 899,062 | -0.19(-1.17%) |
Oct 12, 2007 | 15.98 | 16.04 | 15.76 | 15.81 | 1,255,312 | -0.16(-0.99%) |
Oct 11, 2007 | 16.15 | 16.30 | 15.85 | 15.97 | 837,187 | -0.02(-0.11%) |
Oct 10, 2007 | 15.98 | 15.99 | 15.79 | 15.98 | 844,218 | -0.03(-0.21%) |
Oct 09, 2007 | 16.36 | 16.36 | 15.82 | 16.02 | 844,218 | +0.06(+0.35%) |
Oct 08, 2007 | 15.96 | 16.00 | 15.92 | 15.96 | 356,718 | +0.03(+0.19%) |
Oct 05, 2007 | 16.00 | 16.00 | 15.86 | 15.93 | 855,468 | -0.07(-0.43%) |
Oct 04, 2007 | 15.88 | 16.02 | 15.84 | 16.00 | 1,070,156 | +0.20(+1.28%) |
Oct 03, 2007 | 15.85 | 15.91 | 15.78 | 15.80 | 945,468 | -0.15(-0.94%) |
Oct 02, 2007 | 16.03 | 16.09 | 15.86 | 15.95 | 536,250 | -0.04(-0.25%) |
Oct 01, 2007 | 16.02 | 16.05 | 15.92 | 15.99 | 1,271,718 | +0.01(+0.04%) |
Sep 28, 2007 | 15.90 | 16.09 | 15.53 | 15.98 | 1,366,406 | +0.04(+0.27%) |
Sep 27, 2007 | 15.99 | 16.00 | 15.77 | 15.94 | 744,375 | -0.03(-0.20%) |
Sep 26, 2007 | 16.02 | 16.16 | 15.82 | 15.97 | 1,006,875 | +0.06(+0.39%) |
Sep 25, 2007 | 15.69 | 15.94 | 15.66 | 15.91 | 1,506,562 | +0.24(+1.51%) |
Sep 24, 2007 | 15.92 | 16.01 | 15.62 | 15.67 | 1,172,343 | -0.21(-1.33%) |
Sep 21, 2007 | 16.27 | 16.28 | 15.84 | 15.88 | 4,744,687 | -0.15(-0.93%) |
Sep 20, 2007 | 15.93 | 16.20 | 15.90 | 16.03 | 1,474,687 | +0.16(+1.01%) |
Sep 19, 2007 | 15.78 | 15.92 | 15.50 | 15.87 | 1,665,468 | +0.11(+0.68%) |
Sep 18, 2007 | 15.45 | 15.91 | 15.33 | 15.77 | 1,965,000 | +0.40(+2.61%) |
Sep 17, 2007 | 15.08 | 15.67 | 15.08 | 15.36 | 1,890,468 | +0.29(+1.90%) |
Sep 14, 2007 | 14.72 | 15.29 | 14.72 | 15.08 | 2,264,062 | +0.34(+2.29%) |
Sep 13, 2007 | 14.87 | 14.92 | 14.60 | 14.74 | 1,514,531 | +0.00(+0.03%) |
Sep 12, 2007 | 14.91 | 14.93 | 14.62 | 14.74 | 1,751,718 | -0.18(-1.22%) |
Sep 11, 2007 | 14.63 | 14.92 | 14.63 | 14.92 | 896,718 | +0.32(+2.18%) |
Sep 10, 2007 | 14.80 | 14.90 | 14.51 | 14.60 | 1,320,468 | -0.09(-0.60%) |
Sep 07, 2007 | 14.66 | 14.98 | 14.65 | 14.69 | 958,593 | -0.22(-1.45%) |
Sep 06, 2007 | 15.07 | 15.08 | 14.84 | 14.90 | 1,148,906 | -0.14(-0.95%) |
Sep 05, 2007 | 15.14 | 15.20 | 14.98 | 15.05 | 964,218 | -0.25(-1.66%) |