Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 16.35 | 16.96 | 16.35 | 16.88 | 210,598 | +0.79(+4.94%) |
Nov 29, 2007 | 15.77 | 17.03 | 15.77 | 16.09 | 182,512 | +0.63(+4.09%) |
Nov 28, 2007 | 15.05 | 15.48 | 14.85 | 15.46 | 143,820 | +0.55(+3.71%) |
Nov 27, 2007 | 14.85 | 15.00 | 14.63 | 14.90 | 87,629 | +0.12(+0.82%) |
Nov 26, 2007 | 14.84 | 14.96 | 14.63 | 14.78 | 86,906 | -0.10(-0.67%) |
Nov 23, 2007 | 15.05 | 15.05 | 14.51 | 14.88 | 26,560 | -0.07(-0.47%) |
Nov 21, 2007 | 14.84 | 15.15 | 14.49 | 14.95 | 122,712 | +0.06(+0.38%) |
Nov 20, 2007 | 15.02 | 15.21 | 14.51 | 14.90 | 117,579 | -0.11(-0.71%) |
Nov 19, 2007 | 15.52 | 15.52 | 14.72 | 15.00 | 145,706 | -0.66(-4.21%) |
Nov 16, 2007 | 15.74 | 15.95 | 15.40 | 15.66 | 75,667 | -0.04(-0.27%) |
Nov 15, 2007 | 16.12 | 16.20 | 15.43 | 15.71 | 115,498 | -0.38(-2.38%) |
Nov 14, 2007 | 16.68 | 16.68 | 15.76 | 16.09 | 88,160 | -0.43(-2.58%) |
Nov 13, 2007 | 15.74 | 16.54 | 15.73 | 16.51 | 121,482 | +0.97(+6.26%) |
Nov 12, 2007 | 16.10 | 16.56 | 15.51 | 15.54 | 195,582 | -0.53(-3.27%) |
Nov 09, 2007 | 16.39 | 16.54 | 15.96 | 16.07 | 137,820 | -0.59(-3.54%) |
Nov 08, 2007 | 16.87 | 16.93 | 16.29 | 16.66 | 159,251 | -0.03(-0.17%) |
Nov 07, 2007 | 16.94 | 17.03 | 16.40 | 16.69 | 138,389 | -0.43(-2.53%) |
Nov 06, 2007 | 18.13 | 18.13 | 16.64 | 17.12 | 214,721 | -1.01(-5.60%) |
Nov 05, 2007 | 18.59 | 18.64 | 18.05 | 18.13 | 143,209 | -0.70(-3.73%) |
Nov 02, 2007 | 18.40 | 19.11 | 18.26 | 18.84 | 117,249 | +0.61(+3.35%) |
Nov 01, 2007 | 19.46 | 19.46 | 18.17 | 18.23 | 149,654 | -1.47(-7.46%) |
Oct 31, 2007 | 19.57 | 19.89 | 19.11 | 19.69 | 78,092 | +0.16(+0.84%) |
Oct 30, 2007 | 19.91 | 20.04 | 19.33 | 19.53 | 38,508 | -0.43(-2.13%) |
Oct 29, 2007 | 20.22 | 20.23 | 19.38 | 19.96 | 100,149 | -0.17(-0.85%) |
Oct 26, 2007 | 19.97 | 20.21 | 19.64 | 20.13 | 80,192 | +0.20(+1.00%) |
Oct 25, 2007 | 19.52 | 20.21 | 19.37 | 19.93 | 123,293 | +0.41(+2.11%) |
Oct 24, 2007 | 19.12 | 19.59 | 18.42 | 19.52 | 97,582 | +0.23(+1.21%) |
Oct 23, 2007 | 19.27 | 19.35 | 18.89 | 19.28 | 104,888 | +0.18(+0.97%) |
Oct 22, 2007 | 18.40 | 19.30 | 18.17 | 19.10 | 95,955 | +0.67(+3.62%) |
Oct 19, 2007 | 19.24 | 19.24 | 18.42 | 18.43 | 77,685 | -0.83(-4.31%) |
Oct 18, 2007 | 19.28 | 19.30 | 18.96 | 19.26 | 61,869 | +0.00(+0.00%) |
Oct 17, 2007 | 19.20 | 19.54 | 18.45 | 19.26 | 57,802 | +0.27(+1.42%) |
Oct 16, 2007 | 18.98 | 19.14 | 18.51 | 18.99 | 119,876 | -0.04(-0.22%) |
Oct 15, 2007 | 19.67 | 19.73 | 18.62 | 19.03 | 159,101 | -0.71(-3.59%) |
Oct 12, 2007 | 19.82 | 20.05 | 19.66 | 19.74 | 43,629 | -0.13(-0.64%) |
Oct 11, 2007 | 19.95 | 20.28 | 19.59 | 19.87 | 81,878 | -0.06(-0.28%) |
Oct 10, 2007 | 19.99 | 20.01 | 19.59 | 19.93 | 129,505 | -0.06(-0.28%) |
Oct 09, 2007 | 20.07 | 20.30 | 19.84 | 19.99 | 74,320 | -0.07(-0.35%) |
Oct 08, 2007 | 20.64 | 20.64 | 19.89 | 20.06 | 101,174 | -0.67(-3.22%) |
Oct 05, 2007 | 20.76 | 20.94 | 20.45 | 20.72 | 130,913 | +0.16(+0.76%) |
Oct 04, 2007 | 20.26 | 20.76 | 20.26 | 20.57 | 47,979 | +0.35(+1.72%) |
Oct 03, 2007 | 21.14 | 21.45 | 20.22 | 20.22 | 101,060 | -1.09(-5.10%) |
Oct 02, 2007 | 20.40 | 21.35 | 20.28 | 21.31 | 112,905 | +0.89(+4.38%) |
Oct 01, 2007 | 20.29 | 20.60 | 20.11 | 20.41 | 178,633 | +0.07(+0.35%) |
Sep 28, 2007 | 21.02 | 21.04 | 20.01 | 20.34 | 122,784 | -0.74(-3.50%) |
Sep 27, 2007 | 21.17 | 21.17 | 20.89 | 21.08 | 60,478 | -0.04(-0.20%) |
Sep 26, 2007 | 21.29 | 21.47 | 20.75 | 21.12 | 53,196 | -0.07(-0.33%) |
Sep 25, 2007 | 20.82 | 21.26 | 20.40 | 21.19 | 65,521 | +0.19(+0.91%) |
Sep 24, 2007 | 21.31 | 21.53 | 20.47 | 21.00 | 68,796 | -0.35(-1.66%) |
Sep 21, 2007 | 21.18 | 21.37 | 20.65 | 21.36 | 247,448 | +0.35(+1.69%) |
Sep 20, 2007 | 21.38 | 21.62 | 20.90 | 21.00 | 80,629 | -0.44(-2.05%) |
Sep 19, 2007 | 20.50 | 21.47 | 20.28 | 21.44 | 209,282 | +0.94(+4.57%) |
Sep 18, 2007 | 19.17 | 20.58 | 18.94 | 20.50 | 163,449 | +1.48(+7.76%) |
Sep 17, 2007 | 19.00 | 19.30 | 18.70 | 19.03 | 103,014 | -0.05(-0.26%) |
Sep 14, 2007 | 19.35 | 19.56 | 18.51 | 19.08 | 225,335 | -0.36(-1.86%) |
Sep 13, 2007 | 20.27 | 20.32 | 19.43 | 19.44 | 169,460 | -0.73(-3.62%) |
Sep 12, 2007 | 20.43 | 21.14 | 19.92 | 20.17 | 118,602 | -0.38(-1.86%) |
Sep 11, 2007 | 20.09 | 20.65 | 20.05 | 20.55 | 63,741 | +0.57(+2.88%) |
Sep 10, 2007 | 20.40 | 20.45 | 19.73 | 19.98 | 95,029 | -0.26(-1.26%) |
Sep 07, 2007 | 20.23 | 20.58 | 20.08 | 20.23 | 70,351 | -0.11(-0.56%) |
Sep 06, 2007 | 20.41 | 20.95 | 20.25 | 20.35 | 100,120 | +0.04(+0.21%) |
Sep 05, 2007 | 20.94 | 21.18 | 20.30 | 20.30 | 197,543 | -0.78(-3.70%) |