Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.88 | 18.02 | 17.45 | 17.45 | 302,359 | -0.30(-1.69%) |
Nov 29, 2007 | 17.64 | 18.04 | 17.31 | 17.75 | 193,355 | +0.28(+1.63%) |
Nov 28, 2007 | 16.99 | 17.49 | 16.77 | 17.46 | 229,710 | +0.55(+3.23%) |
Nov 27, 2007 | 16.38 | 17.05 | 16.26 | 16.92 | 136,810 | +0.41(+2.47%) |
Nov 26, 2007 | 16.68 | 16.68 | 16.13 | 16.51 | 258,830 | +0.10(+0.61%) |
Nov 23, 2007 | 16.29 | 16.53 | 16.27 | 16.41 | 77,220 | +0.09(+0.57%) |
Nov 21, 2007 | 16.75 | 17.48 | 16.12 | 16.32 | 160,635 | -0.49(-2.93%) |
Nov 20, 2007 | 16.23 | 16.99 | 16.23 | 16.81 | 205,315 | +0.35(+2.10%) |
Nov 19, 2007 | 17.25 | 17.42 | 16.39 | 16.46 | 182,354 | -1.15(-6.55%) |
Nov 16, 2007 | 17.52 | 17.72 | 17.18 | 17.62 | 250,640 | +0.15(+0.84%) |
Nov 15, 2007 | 17.16 | 18.15 | 17.16 | 17.47 | 519,090 | -0.01(-0.04%) |
Nov 14, 2007 | 16.52 | 18.08 | 15.98 | 17.48 | 859,820 | +1.03(+6.27%) |
Nov 13, 2007 | 16.77 | 16.95 | 15.80 | 16.45 | 317,356 | -0.20(-1.20%) |
Nov 12, 2007 | 18.04 | 18.04 | 16.54 | 16.65 | 492,739 | -0.97(-5.50%) |
Nov 09, 2007 | 17.69 | 18.04 | 17.50 | 17.62 | 447,590 | -0.54(-2.97%) |
Nov 08, 2007 | 18.57 | 18.57 | 17.60 | 18.15 | 367,510 | -0.09(-0.51%) |
Nov 07, 2007 | 19.05 | 19.05 | 17.85 | 18.25 | 416,039 | -0.72(-3.81%) |
Nov 06, 2007 | 19.47 | 19.69 | 17.75 | 18.97 | 475,459 | -0.13(-0.68%) |
Nov 05, 2007 | 22.19 | 22.19 | 19.04 | 19.10 | 990,096 | -1.18(-5.80%) |
Nov 02, 2007 | 19.94 | 20.38 | 18.85 | 20.28 | 390,130 | +0.43(+2.17%) |
Nov 01, 2007 | 20.08 | 20.85 | 19.73 | 19.85 | 374,920 | -0.94(-4.51%) |
Oct 31, 2007 | 20.00 | 20.78 | 19.69 | 20.78 | 328,770 | +0.92(+4.61%) |
Oct 30, 2007 | 19.64 | 20.26 | 19.59 | 19.87 | 477,360 | +0.38(+1.93%) |
Oct 29, 2007 | 18.69 | 19.98 | 18.69 | 19.49 | 712,530 | +0.80(+4.28%) |
Oct 26, 2007 | 18.02 | 18.69 | 17.47 | 18.69 | 213,330 | +0.66(+3.67%) |
Oct 25, 2007 | 17.96 | 18.42 | 17.69 | 18.03 | 141,570 | +0.08(+0.43%) |
Oct 24, 2007 | 17.94 | 17.96 | 17.75 | 17.95 | 94,380 | +0.01(+0.04%) |
Oct 23, 2007 | 17.98 | 18.12 | 17.62 | 17.95 | 165,880 | +0.06(+0.34%) |
Oct 22, 2007 | 17.59 | 18.08 | 17.44 | 17.88 | 169,650 | +0.12(+0.69%) |
Oct 19, 2007 | 18.46 | 18.65 | 17.69 | 17.76 | 277,420 | -0.88(-4.74%) |
Oct 18, 2007 | 18.46 | 18.67 | 18.08 | 18.65 | 140,790 | +0.15(+0.83%) |
Oct 17, 2007 | 18.51 | 18.77 | 18.27 | 18.49 | 164,970 | +0.18(+0.97%) |
Oct 16, 2007 | 18.62 | 18.69 | 18.00 | 18.32 | 185,900 | -0.38(-2.02%) |
Oct 15, 2007 | 18.46 | 18.83 | 18.16 | 18.69 | 238,680 | +0.25(+1.33%) |
Oct 12, 2007 | 17.69 | 18.45 | 17.58 | 18.45 | 254,800 | +0.90(+5.13%) |
Oct 11, 2007 | 18.75 | 18.97 | 17.44 | 17.55 | 290,160 | -1.16(-6.21%) |
Oct 10, 2007 | 18.63 | 18.73 | 18.08 | 18.71 | 252,070 | +0.11(+0.58%) |
Oct 09, 2007 | 18.12 | 18.61 | 17.92 | 18.60 | 317,590 | +0.68(+3.82%) |
Oct 08, 2007 | 17.77 | 18.08 | 17.54 | 17.92 | 562,770 | +0.88(+5.15%) |
Oct 05, 2007 | 16.78 | 17.23 | 16.78 | 17.04 | 172,900 | +0.27(+1.61%) |
Oct 04, 2007 | 16.78 | 16.97 | 16.37 | 16.77 | 81,900 | -0.14(-0.82%) |
Oct 03, 2007 | 17.31 | 17.40 | 16.32 | 16.91 | 333,840 | -0.49(-2.83%) |
Oct 02, 2007 | 18.27 | 18.48 | 16.88 | 17.40 | 475,800 | -0.74(-4.07%) |
Oct 01, 2007 | 18.08 | 18.33 | 17.91 | 18.14 | 368,290 | -0.05(-0.30%) |
Sep 28, 2007 | 19.05 | 19.22 | 18.09 | 18.19 | 262,600 | -0.78(-4.13%) |
Sep 27, 2007 | 19.31 | 19.41 | 18.85 | 18.98 | 109,720 | -0.32(-1.67%) |
Sep 26, 2007 | 19.12 | 19.42 | 18.58 | 19.30 | 288,340 | +0.41(+2.16%) |
Sep 25, 2007 | 18.96 | 19.28 | 18.08 | 18.89 | 235,560 | +0.25(+1.36%) |
Sep 24, 2007 | 18.77 | 19.01 | 17.79 | 18.64 | 473,070 | -0.28(-1.46%) |
Sep 21, 2007 | 17.36 | 18.92 | 17.20 | 18.92 | 829,140 | +1.79(+10.47%) |
Sep 20, 2007 | 17.37 | 17.65 | 16.65 | 17.12 | 132,730 | -0.24(-1.37%) |
Sep 19, 2007 | 17.31 | 17.36 | 16.85 | 17.36 | 114,010 | +0.35(+2.08%) |
Sep 18, 2007 | 16.27 | 17.02 | 15.86 | 17.01 | 155,220 | +0.78(+4.84%) |
Sep 17, 2007 | 16.53 | 16.53 | 16.04 | 16.22 | 148,460 | -0.30(-1.82%) |
Sep 14, 2007 | 16.16 | 16.54 | 16.08 | 16.52 | 57,070 | +0.20(+1.23%) |
Sep 13, 2007 | 16.04 | 16.40 | 15.98 | 16.32 | 123,890 | +0.28(+1.77%) |
Sep 12, 2007 | 16.01 | 16.30 | 15.98 | 16.04 | 77,350 | +0.00(+0.00%) |
Sep 11, 2007 | 16.45 | 16.45 | 15.97 | 16.04 | 149,110 | -0.25(-1.51%) |
Sep 10, 2007 | 16.40 | 16.57 | 15.77 | 16.28 | 89,440 | +0.04(+0.24%) |
Sep 07, 2007 | 16.81 | 17.06 | 15.82 | 16.25 | 121,030 | -0.78(-4.61%) |
Sep 06, 2007 | 16.94 | 17.66 | 16.53 | 17.03 | 110,630 | +0.13(+0.77%) |
Sep 05, 2007 | 17.35 | 17.38 | 16.38 | 16.90 | 196,170 | -0.62(-3.56%) |