Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 16.35 | 16.62 | 15.92 | 16.35 | 418,200 | +0.10(+0.62%) |
Nov 29, 2007 | 15.70 | 16.27 | 15.63 | 16.25 | 458,200 | +0.47(+2.98%) |
Nov 28, 2007 | 14.72 | 15.79 | 14.72 | 15.78 | 600,500 | +1.28(+8.83%) |
Nov 27, 2007 | 14.42 | 14.65 | 14.28 | 14.50 | 195,100 | +0.13(+0.90%) |
Nov 26, 2007 | 14.57 | 14.88 | 14.18 | 14.37 | 128,700 | -0.15(-1.03%) |
Nov 23, 2007 | 14.20 | 14.62 | 14.04 | 14.52 | 79,200 | +0.46(+3.27%) |
Nov 21, 2007 | 13.99 | 14.52 | 13.99 | 14.06 | 239,500 | -0.08(-0.57%) |
Nov 20, 2007 | 14.43 | 14.90 | 13.90 | 14.14 | 345,600 | -0.28(-1.94%) |
Nov 19, 2007 | 14.88 | 14.88 | 14.39 | 14.42 | 246,800 | -0.59(-3.93%) |
Nov 16, 2007 | 14.81 | 15.06 | 14.45 | 15.01 | 156,300 | +0.23(+1.56%) |
Nov 15, 2007 | 14.99 | 15.10 | 14.00 | 14.78 | 255,400 | -0.28(-1.86%) |
Nov 14, 2007 | 15.26 | 15.48 | 14.97 | 15.06 | 145,600 | -0.18(-1.18%) |
Nov 13, 2007 | 15.19 | 15.28 | 15.13 | 15.24 | 202,800 | +0.15(+0.99%) |
Nov 12, 2007 | 14.84 | 15.42 | 14.84 | 15.09 | 197,700 | +0.16(+1.07%) |
Nov 09, 2007 | 14.68 | 15.32 | 14.49 | 14.93 | 496,300 | +0.15(+1.01%) |
Nov 08, 2007 | 15.49 | 15.49 | 14.47 | 14.78 | 439,335 | -0.04(-0.27%) |
Nov 07, 2007 | 14.61 | 14.94 | 14.54 | 14.82 | 246,000 | +0.11(+0.75%) |
Nov 06, 2007 | 14.42 | 14.82 | 14.38 | 14.71 | 426,000 | +0.29(+2.01%) |
Nov 05, 2007 | 14.75 | 14.90 | 14.40 | 14.42 | 784,800 | -0.49(-3.29%) |
Nov 02, 2007 | 14.70 | 14.97 | 13.96 | 14.91 | 765,100 | +0.08(+0.54%) |
Nov 01, 2007 | 14.50 | 15.41 | 14.48 | 14.83 | 1,565,200 | +0.59(+4.14%) |
Oct 31, 2007 | 14.30 | 14.56 | 13.56 | 14.24 | 468,100 | -0.01(-0.07%) |
Oct 30, 2007 | 14.52 | 14.65 | 14.19 | 14.25 | 253,200 | -0.29(-1.99%) |
Oct 29, 2007 | 14.38 | 14.87 | 14.17 | 14.54 | 265,500 | +0.21(+1.47%) |
Oct 26, 2007 | 14.24 | 14.55 | 13.99 | 14.33 | 232,500 | +0.34(+2.43%) |
Oct 25, 2007 | 13.79 | 14.07 | 13.50 | 13.99 | 220,000 | +0.25(+1.82%) |
Oct 24, 2007 | 13.92 | 14.18 | 13.50 | 13.74 | 222,300 | -0.33(-2.35%) |
Oct 23, 2007 | 14.63 | 14.63 | 13.85 | 14.07 | 252,100 | -0.43(-2.97%) |
Oct 22, 2007 | 14.23 | 14.78 | 13.99 | 14.50 | 242,500 | +0.47(+3.35%) |
Oct 19, 2007 | 14.69 | 14.78 | 14.01 | 14.03 | 322,700 | -0.72(-4.88%) |
Oct 18, 2007 | 15.15 | 15.20 | 14.66 | 14.75 | 149,800 | -0.47(-3.09%) |
Oct 17, 2007 | 15.55 | 15.82 | 14.89 | 15.22 | 179,500 | -0.17(-1.10%) |
Oct 16, 2007 | 15.49 | 15.60 | 15.21 | 15.39 | 217,700 | -0.11(-0.71%) |
Oct 15, 2007 | 15.84 | 15.84 | 15.28 | 15.50 | 281,200 | -0.35(-2.21%) |
Oct 12, 2007 | 15.24 | 15.91 | 15.18 | 15.85 | 278,000 | +0.66(+4.34%) |
Oct 11, 2007 | 15.81 | 15.97 | 15.12 | 15.19 | 387,100 | -0.57(-3.62%) |
Oct 10, 2007 | 15.90 | 15.96 | 15.67 | 15.76 | 276,800 | -0.19(-1.19%) |
Oct 09, 2007 | 15.68 | 16.21 | 15.68 | 15.95 | 207,600 | +0.27(+1.72%) |
Oct 08, 2007 | 15.60 | 15.89 | 15.37 | 15.68 | 150,500 | +0.02(+0.13%) |
Oct 05, 2007 | 14.98 | 15.85 | 14.89 | 15.66 | 279,300 | +0.71(+4.75%) |
Oct 04, 2007 | 15.21 | 15.24 | 14.65 | 14.95 | 172,900 | -0.21(-1.39%) |
Oct 03, 2007 | 14.55 | 15.61 | 14.53 | 15.16 | 460,900 | +0.56(+3.84%) |
Oct 02, 2007 | 14.70 | 14.89 | 14.18 | 14.60 | 519,200 | +0.00(+0.00%) |
Oct 01, 2007 | 14.54 | 14.74 | 14.26 | 14.60 | 351,200 | +0.04(+0.27%) |
Sep 28, 2007 | 14.53 | 14.76 | 14.43 | 14.56 | 224,500 | -0.07(-0.48%) |
Sep 27, 2007 | 15.03 | 15.07 | 14.30 | 14.63 | 462,300 | -0.33(-2.21%) |
Sep 26, 2007 | 15.09 | 15.18 | 14.76 | 14.96 | 361,400 | -0.05(-0.33%) |
Sep 25, 2007 | 15.46 | 15.49 | 14.96 | 15.01 | 716,500 | -0.61(-3.91%) |
Sep 24, 2007 | 16.42 | 16.62 | 15.54 | 15.62 | 357,900 | -0.81(-4.93%) |
Sep 21, 2007 | 16.52 | 16.72 | 16.29 | 16.43 | 328,000 | +0.07(+0.43%) |
Sep 20, 2007 | 16.69 | 17.01 | 16.36 | 16.36 | 254,600 | -0.38(-2.27%) |
Sep 19, 2007 | 16.75 | 16.88 | 15.81 | 16.74 | 588,900 | +0.15(+0.90%) |
Sep 18, 2007 | 15.47 | 16.72 | 15.47 | 16.59 | 490,000 | +1.15(+7.45%) |
Sep 17, 2007 | 15.91 | 16.04 | 15.41 | 15.44 | 199,800 | -0.55(-3.44%) |
Sep 14, 2007 | 15.38 | 16.08 | 15.38 | 15.99 | 413,400 | +0.40(+2.57%) |
Sep 13, 2007 | 15.40 | 15.71 | 15.26 | 15.59 | 397,500 | +0.23(+1.50%) |
Sep 12, 2007 | 16.04 | 16.12 | 15.30 | 15.36 | 934,400 | -0.76(-4.71%) |
Sep 11, 2007 | 16.73 | 16.86 | 15.96 | 16.12 | 732,200 | -0.56(-3.36%) |
Sep 10, 2007 | 17.41 | 17.72 | 16.66 | 16.68 | 393,300 | -0.56(-3.25%) |
Sep 07, 2007 | 17.86 | 17.86 | 17.19 | 17.24 | 491,300 | -0.66(-3.69%) |
Sep 06, 2007 | 17.78 | 17.92 | 17.52 | 17.90 | 314,600 | +0.12(+0.67%) |
Sep 05, 2007 | 18.30 | 18.37 | 17.64 | 17.78 | 674,600 | -0.58(-3.16%) |