Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.53 | 17.54 | 17.22 | 17.35 | 122,705 | +0.13(+0.75%) |
Nov 29, 2007 | 17.15 | 17.35 | 17.13 | 17.22 | 66,163 | -0.16(-0.89%) |
Nov 28, 2007 | 17.17 | 17.40 | 16.99 | 17.38 | 60,316 | +0.46(+2.72%) |
Nov 27, 2007 | 16.75 | 16.92 | 16.75 | 16.92 | 72,254 | +0.46(+2.79%) |
Nov 26, 2007 | 16.75 | 16.82 | 16.43 | 16.46 | 137,062 | -0.17(-1.02%) |
Nov 23, 2007 | 16.46 | 16.69 | 16.46 | 16.63 | 84,221 | +0.51(+3.19%) |
Nov 21, 2007 | 16.31 | 16.31 | 16.03 | 16.11 | 246,150 | -0.47(-2.81%) |
Nov 20, 2007 | 16.47 | 16.71 | 16.44 | 16.58 | 117,820 | +0.20(+1.24%) |
Nov 19, 2007 | 16.70 | 16.70 | 16.31 | 16.38 | 182,577 | -0.55(-3.27%) |
Nov 16, 2007 | 16.86 | 16.96 | 16.74 | 16.93 | 612,934 | +0.00(+0.00%) |
Nov 15, 2007 | 17.01 | 17.11 | 16.78 | 16.93 | 130,254 | -0.21(-1.22%) |
Nov 14, 2007 | 17.38 | 17.39 | 17.07 | 17.14 | 142,095 | -0.01(-0.06%) |
Nov 13, 2007 | 16.86 | 17.17 | 16.85 | 17.15 | 119,597 | +0.61(+3.66%) |
Nov 12, 2007 | 16.63 | 16.77 | 16.49 | 16.55 | 84,221 | -0.27(-1.61%) |
Nov 09, 2007 | 16.90 | 16.99 | 16.68 | 16.82 | 148,164 | -0.41(-2.35%) |
Nov 08, 2007 | 17.27 | 17.27 | 16.98 | 17.22 | 223,504 | -0.38(-2.15%) |
Nov 07, 2007 | 17.84 | 17.93 | 17.57 | 17.60 | 106,867 | -0.43(-2.40%) |
Nov 06, 2007 | 17.91 | 18.04 | 17.86 | 18.03 | 205,890 | +0.29(+1.64%) |
Nov 05, 2007 | 17.60 | 17.83 | 17.58 | 17.74 | 358,347 | -0.30(-1.65%) |
Nov 02, 2007 | 18.03 | 18.07 | 17.85 | 18.04 | 750,737 | -0.14(-0.78%) |
Nov 01, 2007 | 18.27 | 18.30 | 18.15 | 18.18 | 280,786 | -0.41(-2.18%) |
Oct 31, 2007 | 18.52 | 18.69 | 18.45 | 18.59 | 83,333 | +0.24(+1.29%) |
Oct 30, 2007 | 18.38 | 18.42 | 18.30 | 18.35 | 82,148 | -0.16(-0.88%) |
Oct 29, 2007 | 18.45 | 18.51 | 18.38 | 18.51 | 147,424 | +0.03(+0.18%) |
Oct 26, 2007 | 18.32 | 18.50 | 18.31 | 18.48 | 59,058 | +0.24(+1.33%) |
Oct 25, 2007 | 18.26 | 18.29 | 18.10 | 18.23 | 86,885 | +0.05(+0.30%) |
Oct 24, 2007 | 18.20 | 18.24 | 17.87 | 18.18 | 115,748 | -0.24(-1.28%) |
Oct 23, 2007 | 18.31 | 18.43 | 18.19 | 18.42 | 93,990 | +0.30(+1.68%) |
Oct 22, 2007 | 17.94 | 18.12 | 17.91 | 18.11 | 50,177 | -0.17(-0.92%) |
Oct 19, 2007 | 18.46 | 18.50 | 18.24 | 18.28 | 139,283 | -0.39(-2.06%) |
Oct 18, 2007 | 18.53 | 18.69 | 18.52 | 18.67 | 70,751 | +0.02(+0.11%) |
Oct 17, 2007 | 18.79 | 18.83 | 18.55 | 18.65 | 58,170 | +0.09(+0.51%) |
Oct 16, 2007 | 18.54 | 18.63 | 18.44 | 18.55 | 160,893 | -0.25(-1.33%) |
Oct 15, 2007 | 18.98 | 19.07 | 18.73 | 18.80 | 401,715 | -0.13(-0.68%) |
Oct 12, 2007 | 18.77 | 18.98 | 18.77 | 18.93 | 55,950 | -0.02(-0.11%) |
Oct 11, 2007 | 19.05 | 19.17 | 18.89 | 18.95 | 81,852 | +0.11(+0.57%) |
Oct 10, 2007 | 18.91 | 18.91 | 18.76 | 18.84 | 101,539 | +0.08(+0.43%) |
Oct 09, 2007 | 18.54 | 18.76 | 18.52 | 18.76 | 204,706 | +0.30(+1.61%) |
Oct 08, 2007 | 18.50 | 18.52 | 18.41 | 18.46 | 81,408 | -0.14(-0.73%) |
Oct 05, 2007 | 18.47 | 18.66 | 18.43 | 18.60 | 1,423,027 | +0.20(+1.10%) |
Oct 04, 2007 | 18.28 | 18.40 | 18.24 | 18.40 | 490,673 | +0.45(+2.48%) |
Oct 03, 2007 | 18.06 | 18.11 | 17.94 | 17.95 | 255,327 | -0.12(-0.67%) |
Oct 02, 2007 | 18.08 | 18.13 | 17.96 | 18.07 | 305,801 | +0.07(+0.38%) |
Oct 01, 2007 | 17.78 | 18.09 | 17.76 | 18.00 | 120,337 | +0.04(+0.20%) |
Sep 28, 2007 | 17.93 | 18.04 | 17.83 | 17.97 | 148,460 | +0.04(+0.21%) |
Sep 27, 2007 | 17.88 | 17.94 | 17.83 | 17.93 | 179,987 | +0.36(+2.08%) |
Sep 26, 2007 | 17.64 | 17.67 | 17.57 | 17.57 | 181,023 | -0.03(-0.19%) |
Sep 25, 2007 | 17.60 | 17.67 | 17.55 | 17.60 | 184,280 | -0.24(-1.36%) |
Sep 24, 2007 | 17.99 | 18.11 | 17.81 | 17.84 | 205,594 | -0.31(-1.71%) |
Sep 21, 2007 | 18.15 | 18.22 | 18.11 | 18.15 | 37,448 | +0.12(+0.67%) |
Sep 20, 2007 | 18.09 | 18.20 | 18.02 | 18.03 | 89,105 | +0.04(+0.23%) |
Sep 19, 2007 | 18.03 | 18.11 | 17.93 | 17.99 | 98,874 | +0.11(+0.60%) |
Sep 18, 2007 | 17.40 | 17.94 | 17.30 | 17.88 | 120,189 | +0.70(+4.09%) |
Sep 17, 2007 | 17.27 | 17.32 | 17.14 | 17.18 | 144,907 | -0.24(-1.36%) |
Sep 14, 2007 | 17.38 | 17.50 | 17.33 | 17.42 | 65,719 | -0.15(-0.85%) |
Sep 13, 2007 | 17.59 | 17.63 | 17.53 | 17.57 | 42,332 | +0.09(+0.50%) |
Sep 12, 2007 | 17.48 | 17.57 | 17.42 | 17.48 | 49,437 | -0.06(-0.35%) |
Sep 11, 2007 | 17.37 | 17.55 | 17.36 | 17.54 | 78,300 | +0.28(+1.64%) |
Sep 10, 2007 | 17.38 | 17.39 | 17.13 | 17.25 | 58,614 | -0.11(-0.66%) |
Sep 07, 2007 | 17.48 | 17.54 | 17.32 | 17.37 | 542,627 | -0.28(-1.57%) |
Sep 06, 2007 | 17.54 | 17.69 | 17.44 | 17.65 | 435,315 | +0.04(+0.23%) |
Sep 05, 2007 | 17.61 | 17.66 | 17.51 | 17.61 | 109,087 | -0.15(-0.84%) |