Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 16.96 | 17.17 | 16.73 | 17.00 | 466,098 | +0.32(+1.93%) |
Nov 29, 2007 | 16.96 | 16.96 | 16.37 | 16.68 | 394,870 | -0.37(-2.15%) |
Nov 28, 2007 | 16.39 | 17.21 | 16.35 | 17.05 | 810,255 | +0.83(+5.09%) |
Nov 27, 2007 | 15.78 | 16.70 | 15.78 | 16.22 | 793,697 | +0.51(+3.26%) |
Nov 26, 2007 | 15.77 | 16.30 | 15.35 | 15.71 | 688,170 | -0.09(-0.58%) |
Nov 23, 2007 | 15.74 | 16.12 | 15.43 | 15.80 | 214,269 | +0.27(+1.72%) |
Nov 21, 2007 | 15.65 | 16.01 | 15.46 | 15.53 | 389,905 | -0.36(-2.26%) |
Nov 20, 2007 | 16.18 | 16.36 | 15.33 | 15.89 | 548,356 | -0.34(-2.07%) |
Nov 19, 2007 | 16.65 | 16.75 | 16.07 | 16.23 | 419,643 | -0.54(-3.24%) |
Nov 16, 2007 | 17.12 | 17.12 | 16.53 | 16.77 | 561,998 | -0.31(-1.79%) |
Nov 15, 2007 | 17.67 | 17.79 | 16.86 | 17.08 | 289,288 | -0.71(-4.00%) |
Nov 14, 2007 | 18.02 | 18.17 | 17.69 | 17.79 | 703,207 | -0.18(-1.02%) |
Nov 13, 2007 | 16.79 | 18.11 | 16.59 | 17.97 | 891,166 | +1.32(+7.95%) |
Nov 12, 2007 | 16.78 | 17.16 | 16.57 | 16.65 | 866,888 | -0.11(-0.68%) |
Nov 09, 2007 | 16.48 | 16.97 | 16.48 | 16.76 | 1,060,217 | +0.02(+0.09%) |
Nov 08, 2007 | 16.50 | 16.87 | 15.78 | 16.75 | 660,134 | +0.34(+2.10%) |
Nov 07, 2007 | 16.88 | 16.89 | 16.30 | 16.40 | 825,718 | -0.33(-1.97%) |
Nov 06, 2007 | 16.64 | 16.76 | 16.42 | 16.73 | 345,696 | +0.16(+0.97%) |
Nov 05, 2007 | 16.50 | 16.86 | 16.31 | 16.57 | 417,590 | -0.28(-1.68%) |
Nov 02, 2007 | 17.00 | 17.25 | 16.41 | 16.86 | 432,777 | +0.05(+0.32%) |
Nov 01, 2007 | 17.64 | 17.93 | 16.66 | 16.80 | 585,452 | -1.20(-6.67%) |
Oct 31, 2007 | 17.85 | 18.16 | 17.64 | 18.00 | 399,328 | +0.14(+0.77%) |
Oct 30, 2007 | 18.67 | 18.75 | 17.78 | 17.87 | 313,210 | -0.93(-4.93%) |
Oct 29, 2007 | 18.48 | 18.87 | 18.05 | 18.79 | 300,614 | +0.40(+2.16%) |
Oct 26, 2007 | 17.80 | 18.45 | 17.67 | 18.39 | 555,672 | +0.80(+4.57%) |
Oct 25, 2007 | 18.68 | 18.81 | 17.44 | 17.59 | 848,614 | -1.06(-5.70%) |
Oct 24, 2007 | 18.54 | 19.03 | 18.13 | 18.65 | 680,375 | -0.05(-0.25%) |
Oct 23, 2007 | 19.77 | 19.77 | 18.62 | 18.70 | 588,817 | -0.83(-4.23%) |
Oct 22, 2007 | 19.16 | 19.69 | 18.59 | 19.53 | 558,728 | +0.16(+0.83%) |
Oct 19, 2007 | 20.09 | 20.15 | 19.36 | 19.37 | 599,380 | -0.77(-3.80%) |
Oct 18, 2007 | 19.01 | 20.45 | 19.01 | 20.13 | 780,162 | +0.96(+5.03%) |
Oct 17, 2007 | 19.27 | 19.62 | 19.01 | 19.17 | 977,633 | +0.12(+0.64%) |
Oct 16, 2007 | 19.86 | 19.98 | 18.98 | 19.04 | 403,944 | -0.91(-4.56%) |
Oct 15, 2007 | 19.89 | 20.51 | 19.69 | 19.95 | 473,949 | +0.16(+0.81%) |
Oct 12, 2007 | 19.95 | 20.23 | 19.61 | 19.79 | 551,024 | -0.16(-0.81%) |
Oct 11, 2007 | 21.19 | 21.19 | 19.79 | 19.95 | 543,890 | -1.02(-4.85%) |
Oct 10, 2007 | 21.45 | 21.45 | 20.73 | 20.97 | 304,380 | -0.50(-2.32%) |
Oct 09, 2007 | 21.26 | 21.58 | 21.08 | 21.47 | 301,427 | +0.23(+1.08%) |
Oct 08, 2007 | 21.64 | 21.64 | 21.05 | 21.24 | 309,787 | -0.49(-2.25%) |
Oct 05, 2007 | 21.36 | 22.16 | 21.30 | 21.73 | 474,237 | +0.61(+2.90%) |
Oct 04, 2007 | 21.00 | 21.19 | 20.52 | 21.12 | 321,646 | +0.24(+1.14%) |
Oct 03, 2007 | 20.66 | 21.20 | 20.53 | 20.88 | 605,912 | +0.12(+0.59%) |
Oct 02, 2007 | 20.95 | 21.27 | 20.43 | 20.76 | 365,711 | -0.18(-0.84%) |
Oct 01, 2007 | 19.82 | 21.18 | 19.78 | 20.93 | 989,847 | +1.09(+5.47%) |
Sep 28, 2007 | 20.31 | 20.60 | 19.67 | 19.85 | 358,604 | -0.50(-2.48%) |
Sep 27, 2007 | 19.90 | 20.66 | 19.73 | 20.35 | 652,711 | +0.58(+2.94%) |
Sep 26, 2007 | 20.42 | 20.55 | 19.71 | 19.77 | 1,022,560 | -0.55(-2.71%) |
Sep 25, 2007 | 21.23 | 21.23 | 20.26 | 20.32 | 656,029 | -1.09(-5.11%) |
Sep 24, 2007 | 20.89 | 21.42 | 20.66 | 21.42 | 516,394 | +0.69(+3.32%) |
Sep 21, 2007 | 21.19 | 21.49 | 20.67 | 20.73 | 1,306,848 | -0.27(-1.28%) |
Sep 20, 2007 | 20.38 | 21.24 | 19.52 | 21.00 | 2,139,618 | +2.19(+11.64%) |
Sep 19, 2007 | 18.58 | 19.49 | 18.55 | 18.81 | 808,145 | +0.50(+2.76%) |
Sep 18, 2007 | 17.36 | 18.36 | 17.28 | 18.30 | 700,040 | +1.00(+5.79%) |
Sep 17, 2007 | 17.13 | 17.79 | 16.99 | 17.30 | 832,948 | +0.05(+0.31%) |
Sep 14, 2007 | 16.87 | 17.32 | 16.86 | 17.25 | 273,903 | +0.20(+1.17%) |
Sep 13, 2007 | 17.10 | 17.42 | 16.83 | 17.05 | 450,403 | +0.10(+0.59%) |
Sep 12, 2007 | 17.22 | 17.47 | 16.76 | 16.95 | 402,574 | -0.31(-1.77%) |
Sep 11, 2007 | 16.63 | 17.39 | 16.57 | 17.25 | 652,081 | +0.74(+4.50%) |
Sep 10, 2007 | 17.58 | 17.80 | 16.35 | 16.51 | 940,154 | -1.54(-8.52%) |
Sep 07, 2007 | 18.61 | 18.82 | 17.82 | 18.05 | 404,241 | -0.92(-4.84%) |
Sep 06, 2007 | 19.08 | 19.25 | 18.82 | 18.97 | 331,172 | -0.03(-0.16%) |
Sep 05, 2007 | 19.15 | 19.36 | 18.83 | 19.00 | 438,892 | -0.11(-0.56%) |