Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 16.61 | 16.69 | 15.51 | 16.02 | 289,040 | -0.32(-1.96%) |
Nov 29, 2007 | 16.00 | 16.34 | 15.68 | 16.34 | 194,455 | +0.37(+2.32%) |
Nov 28, 2007 | 15.52 | 16.30 | 14.99 | 15.97 | 473,283 | +1.25(+8.49%) |
Nov 27, 2007 | 15.29 | 15.36 | 14.51 | 14.72 | 328,410 | -0.59(-3.85%) |
Nov 26, 2007 | 16.27 | 16.37 | 15.20 | 15.31 | 269,994 | -0.53(-3.35%) |
Nov 23, 2007 | 15.55 | 16.11 | 15.51 | 15.84 | 153,404 | +0.33(+2.13%) |
Nov 21, 2007 | 15.70 | 16.25 | 15.33 | 15.51 | 304,384 | -0.36(-2.27%) |
Nov 20, 2007 | 16.25 | 16.28 | 15.54 | 15.87 | 241,993 | -0.40(-2.46%) |
Nov 19, 2007 | 16.75 | 16.96 | 16.22 | 16.27 | 210,343 | -0.50(-2.98%) |
Nov 16, 2007 | 17.05 | 17.16 | 16.50 | 16.77 | 235,062 | -0.28(-1.64%) |
Nov 15, 2007 | 17.47 | 17.74 | 16.92 | 17.05 | 129,679 | -0.51(-2.90%) |
Nov 14, 2007 | 17.98 | 18.06 | 17.13 | 17.56 | 316,492 | -0.38(-2.12%) |
Nov 13, 2007 | 17.70 | 18.06 | 17.47 | 17.94 | 241,576 | +0.44(+2.51%) |
Nov 12, 2007 | 18.38 | 18.38 | 17.35 | 17.50 | 244,686 | -0.52(-2.89%) |
Nov 09, 2007 | 17.94 | 18.24 | 17.55 | 18.02 | 164,569 | +0.00(+0.00%) |
Nov 08, 2007 | 18.62 | 18.65 | 17.60 | 18.02 | 258,094 | -0.48(-2.59%) |
Nov 07, 2007 | 18.98 | 19.03 | 18.20 | 18.50 | 280,169 | -0.72(-3.75%) |
Nov 06, 2007 | 19.50 | 19.50 | 18.85 | 19.22 | 274,028 | -0.29(-1.49%) |
Nov 05, 2007 | 18.90 | 19.62 | 18.01 | 19.51 | 826,055 | +2.67(+15.86%) |
Nov 02, 2007 | 17.28 | 17.74 | 16.82 | 16.84 | 263,004 | -0.26(-1.52%) |
Nov 01, 2007 | 18.01 | 18.17 | 16.81 | 17.10 | 313,500 | -0.99(-5.47%) |
Oct 31, 2007 | 17.91 | 18.50 | 17.90 | 18.09 | 243,023 | +0.22(+1.23%) |
Oct 30, 2007 | 17.63 | 18.08 | 17.59 | 17.87 | 241,541 | +0.12(+0.68%) |
Oct 29, 2007 | 17.45 | 17.94 | 17.45 | 17.75 | 152,655 | +0.32(+1.84%) |
Oct 26, 2007 | 18.00 | 18.40 | 17.25 | 17.43 | 230,295 | -0.49(-2.73%) |
Oct 25, 2007 | 17.90 | 18.50 | 17.20 | 17.92 | 1,264,856 | +2.46(+15.91%) |
Oct 24, 2007 | 16.01 | 16.06 | 15.39 | 15.46 | 503,166 | -0.34(-2.15%) |
Oct 23, 2007 | 16.00 | 16.10 | 15.62 | 15.80 | 502,491 | -0.12(-0.75%) |
Oct 22, 2007 | 17.00 | 17.01 | 15.80 | 15.92 | 705,600 | -1.03(-6.08%) |
Oct 19, 2007 | 17.85 | 17.85 | 16.89 | 16.95 | 311,693 | -0.92(-5.15%) |
Oct 18, 2007 | 17.85 | 18.01 | 17.67 | 17.87 | 168,564 | +0.04(+0.22%) |
Oct 17, 2007 | 18.19 | 18.25 | 17.80 | 17.83 | 167,488 | -0.22(-1.22%) |
Oct 16, 2007 | 18.00 | 18.23 | 17.57 | 18.05 | 225,655 | +0.31(+1.75%) |
Oct 15, 2007 | 17.71 | 18.16 | 17.53 | 17.74 | 262,804 | +0.08(+0.45%) |
Oct 12, 2007 | 17.68 | 17.98 | 17.50 | 17.66 | 352,109 | -0.06(-0.34%) |
Oct 11, 2007 | 18.03 | 18.25 | 17.48 | 17.72 | 399,531 | -0.37(-2.05%) |
Oct 10, 2007 | 18.75 | 18.90 | 17.95 | 18.09 | 909,117 | -1.64(-8.31%) |
Oct 09, 2007 | 19.33 | 20.00 | 19.33 | 19.73 | 520,918 | +0.35(+1.81%) |
Oct 08, 2007 | 19.79 | 19.85 | 19.15 | 19.38 | 198,407 | -0.36(-1.82%) |
Oct 05, 2007 | 20.20 | 20.20 | 19.63 | 19.74 | 204,925 | -0.24(-1.20%) |
Oct 04, 2007 | 20.27 | 20.47 | 19.93 | 19.98 | 172,930 | -0.25(-1.24%) |
Oct 03, 2007 | 20.26 | 20.70 | 20.01 | 20.23 | 225,170 | -0.08(-0.39%) |
Oct 02, 2007 | 19.90 | 20.48 | 19.69 | 20.31 | 207,924 | +0.41(+2.06%) |
Oct 01, 2007 | 19.78 | 20.01 | 19.04 | 19.90 | 358,521 | +0.02(+0.10%) |
Sep 28, 2007 | 19.88 | 20.00 | 19.35 | 19.88 | 404,424 | -0.11(-0.55%) |
Sep 27, 2007 | 19.10 | 20.18 | 19.10 | 19.99 | 528,443 | +0.96(+5.04%) |
Sep 26, 2007 | 19.00 | 19.74 | 18.84 | 19.03 | 594,410 | +0.30(+1.60%) |
Sep 25, 2007 | 19.02 | 19.06 | 18.51 | 18.73 | 273,312 | -0.17(-0.90%) |
Sep 24, 2007 | 17.85 | 18.98 | 17.76 | 18.90 | 853,039 | +1.15(+6.48%) |
Sep 21, 2007 | 17.84 | 18.00 | 17.59 | 17.75 | 540,181 | +0.10(+0.57%) |
Sep 20, 2007 | 17.78 | 18.00 | 17.50 | 17.65 | 421,255 | +0.07(+0.40%) |
Sep 19, 2007 | 17.90 | 18.00 | 17.40 | 17.58 | 549,341 | +0.09(+0.51%) |
Sep 18, 2007 | 18.45 | 18.53 | 17.25 | 17.49 | 1,054,341 | -0.78(-4.27%) |
Sep 17, 2007 | 19.50 | 19.68 | 17.96 | 18.27 | 1,780,125 | -5.35(-22.65%) |
Sep 14, 2007 | 23.92 | 24.25 | 23.27 | 23.62 | 160,905 | -0.61(-2.52%) |
Sep 13, 2007 | 23.10 | 24.30 | 23.00 | 24.23 | 568,768 | +1.10(+4.76%) |
Sep 12, 2007 | 23.00 | 23.45 | 22.87 | 23.13 | 196,192 | +0.05(+0.22%) |
Sep 11, 2007 | 23.26 | 23.74 | 22.55 | 23.08 | 256,537 | +0.58(+2.58%) |
Sep 10, 2007 | 23.00 | 23.65 | 22.17 | 22.50 | 284,165 | +0.08(+0.36%) |
Sep 07, 2007 | 23.24 | 23.24 | 22.41 | 22.42 | 402,057 | -1.25(-5.28%) |
Sep 06, 2007 | 23.70 | 23.98 | 23.22 | 23.67 | 281,915 | +0.00(+0.00%) |
Sep 05, 2007 | 21.96 | 23.87 | 21.73 | 23.67 | 863,855 | +1.50(+6.77%) |