Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 21.02 | 21.47 | 20.94 | 21.07 | 187,503 | +0.05(+0.23%) |
Nov 29, 2007 | 20.65 | 21.09 | 20.44 | 21.02 | 129,420 | +0.28(+1.36%) |
Nov 28, 2007 | 20.11 | 20.88 | 20.03 | 20.74 | 229,719 | +0.63(+3.12%) |
Nov 27, 2007 | 19.96 | 20.47 | 19.75 | 20.11 | 101,205 | +0.20(+1.01%) |
Nov 26, 2007 | 20.05 | 20.62 | 19.74 | 19.91 | 218,480 | -0.15(-0.76%) |
Nov 23, 2007 | 19.21 | 20.22 | 19.16 | 20.07 | 86,962 | +0.85(+4.40%) |
Nov 21, 2007 | 18.75 | 19.74 | 18.32 | 19.22 | 181,844 | +0.30(+1.57%) |
Nov 20, 2007 | 18.09 | 19.53 | 18.09 | 18.92 | 316,009 | +0.68(+3.71%) |
Nov 19, 2007 | 16.98 | 18.45 | 16.32 | 18.25 | 226,149 | +1.27(+7.49%) |
Nov 16, 2007 | 17.47 | 17.47 | 16.58 | 16.98 | 237,733 | -0.44(-2.54%) |
Nov 15, 2007 | 18.42 | 18.46 | 17.31 | 17.42 | 125,416 | -1.05(-5.67%) |
Nov 14, 2007 | 19.08 | 19.12 | 18.33 | 18.46 | 81,762 | -0.50(-2.63%) |
Nov 13, 2007 | 19.02 | 19.16 | 18.51 | 18.96 | 113,925 | +0.09(+0.47%) |
Nov 12, 2007 | 19.06 | 19.24 | 18.72 | 18.87 | 93,057 | -0.17(-0.89%) |
Nov 09, 2007 | 18.58 | 19.32 | 18.37 | 19.04 | 139,713 | +0.16(+0.85%) |
Nov 08, 2007 | 18.64 | 19.00 | 18.35 | 18.88 | 92,140 | +0.36(+1.96%) |
Nov 07, 2007 | 18.88 | 18.96 | 18.38 | 18.52 | 74,074 | -0.64(-3.32%) |
Nov 06, 2007 | 18.67 | 19.17 | 18.56 | 19.16 | 51,748 | +0.50(+2.67%) |
Nov 05, 2007 | 18.75 | 18.82 | 17.76 | 18.66 | 79,166 | -0.39(-2.03%) |
Nov 02, 2007 | 18.83 | 19.08 | 18.67 | 19.04 | 57,555 | +0.44(+2.38%) |
Nov 01, 2007 | 18.78 | 18.78 | 17.96 | 18.60 | 180,258 | -0.49(-2.57%) |
Oct 31, 2007 | 18.96 | 19.22 | 18.55 | 19.09 | 130,915 | +0.23(+1.19%) |
Oct 30, 2007 | 19.82 | 20.48 | 18.73 | 18.87 | 295,243 | -1.47(-7.24%) |
Oct 29, 2007 | 20.73 | 20.88 | 19.90 | 20.34 | 165,824 | -0.32(-1.56%) |
Oct 26, 2007 | 20.07 | 20.77 | 19.92 | 20.66 | 66,846 | +0.73(+3.68%) |
Oct 25, 2007 | 19.66 | 20.03 | 19.30 | 19.93 | 132,363 | +0.30(+1.52%) |
Oct 24, 2007 | 19.86 | 20.15 | 19.10 | 19.63 | 46,759 | -0.43(-2.13%) |
Oct 23, 2007 | 19.90 | 20.08 | 19.29 | 20.06 | 116,217 | +0.35(+1.80%) |
Oct 22, 2007 | 19.25 | 19.75 | 18.63 | 19.70 | 156,046 | +0.22(+1.12%) |
Oct 19, 2007 | 19.92 | 19.92 | 19.32 | 19.49 | 112,553 | -0.45(-2.26%) |
Oct 18, 2007 | 19.45 | 19.94 | 19.20 | 19.94 | 129,943 | +0.41(+2.10%) |
Oct 17, 2007 | 19.86 | 19.95 | 19.33 | 19.53 | 165,402 | -0.07(-0.37%) |
Oct 16, 2007 | 19.39 | 19.78 | 19.39 | 19.60 | 53,223 | +0.19(+1.00%) |
Oct 15, 2007 | 19.79 | 20.44 | 19.19 | 19.41 | 113,275 | -0.42(-2.11%) |
Oct 12, 2007 | 20.10 | 20.47 | 19.79 | 19.82 | 100,458 | -0.29(-1.44%) |
Oct 11, 2007 | 20.32 | 20.52 | 20.03 | 20.11 | 74,916 | -0.14(-0.72%) |
Oct 10, 2007 | 20.44 | 20.64 | 20.22 | 20.26 | 85,731 | -0.16(-0.79%) |
Oct 09, 2007 | 20.11 | 20.44 | 19.83 | 20.42 | 49,937 | +0.22(+1.08%) |
Oct 08, 2007 | 20.63 | 20.63 | 20.04 | 20.20 | 29,455 | -0.43(-2.11%) |
Oct 05, 2007 | 20.25 | 20.80 | 20.13 | 20.64 | 50,838 | +0.60(+2.97%) |
Oct 04, 2007 | 19.74 | 20.14 | 19.20 | 20.04 | 56,112 | +0.43(+2.17%) |
Oct 03, 2007 | 20.08 | 20.53 | 19.51 | 19.62 | 54,582 | -0.65(-3.22%) |
Oct 02, 2007 | 20.36 | 20.51 | 19.74 | 20.27 | 91,780 | -0.02(-0.08%) |
Oct 01, 2007 | 19.04 | 20.28 | 19.04 | 20.28 | 154,579 | +1.31(+6.92%) |
Sep 28, 2007 | 18.99 | 19.08 | 18.79 | 18.97 | 94,677 | -0.06(-0.34%) |
Sep 27, 2007 | 18.79 | 19.18 | 18.79 | 19.04 | 49,460 | +0.35(+1.90%) |
Sep 26, 2007 | 18.58 | 18.90 | 18.45 | 18.68 | 45,695 | +0.24(+1.31%) |
Sep 25, 2007 | 18.59 | 18.75 | 18.37 | 18.44 | 41,932 | -0.31(-1.63%) |
Sep 24, 2007 | 19.29 | 19.37 | 18.59 | 18.75 | 116,934 | -0.59(-3.04%) |
Sep 21, 2007 | 19.50 | 19.57 | 19.32 | 19.33 | 211,455 | -0.01(-0.04%) |
Sep 20, 2007 | 19.06 | 19.36 | 19.06 | 19.34 | 190,554 | +0.23(+1.18%) |
Sep 19, 2007 | 18.94 | 19.37 | 18.80 | 19.12 | 79,071 | +0.36(+1.93%) |
Sep 18, 2007 | 17.61 | 18.75 | 17.51 | 18.75 | 125,244 | +1.21(+6.88%) |
Sep 17, 2007 | 17.84 | 17.84 | 17.39 | 17.55 | 105,632 | -0.38(-2.11%) |
Sep 14, 2007 | 17.48 | 17.92 | 17.31 | 17.92 | 113,271 | +0.36(+2.06%) |
Sep 13, 2007 | 18.06 | 18.06 | 17.52 | 17.56 | 70,311 | -0.38(-2.11%) |
Sep 12, 2007 | 18.02 | 18.16 | 17.77 | 17.94 | 28,889 | -0.19(-1.02%) |
Sep 11, 2007 | 17.98 | 18.32 | 17.88 | 18.13 | 166,456 | +0.27(+1.53%) |
Sep 10, 2007 | 18.75 | 19.13 | 17.68 | 17.85 | 193,387 | -0.85(-4.52%) |
Sep 07, 2007 | 19.12 | 19.12 | 18.28 | 18.70 | 126,330 | -0.61(-3.17%) |
Sep 06, 2007 | 19.33 | 19.40 | 19.16 | 19.31 | 47,245 | +0.02(+0.08%) |
Sep 05, 2007 | 19.53 | 19.56 | 19.20 | 19.29 | 158,771 | -0.41(-2.08%) |