Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.59 | 18.59 | 18.46 | 18.52 | 14,629 | -0.37(-1.95%) |
Nov 29, 2007 | 18.40 | 19.16 | 18.21 | 18.89 | 21,577 | +0.49(+2.66%) |
Nov 28, 2007 | 19.68 | 19.68 | 17.96 | 18.40 | 14,263 | +0.11(+0.60%) |
Nov 27, 2007 | 19.45 | 20.03 | 18.05 | 18.30 | 96,186 | -1.53(-7.71%) |
Nov 26, 2007 | 19.86 | 19.86 | 19.55 | 19.82 | 22,675 | +0.07(+0.35%) |
Nov 23, 2007 | 19.82 | 19.86 | 19.56 | 19.76 | 14,263 | +0.33(+1.72%) |
Nov 21, 2007 | 19.69 | 19.96 | 19.42 | 19.42 | 47,178 | -0.54(-2.69%) |
Nov 20, 2007 | 19.60 | 20.17 | 19.41 | 19.96 | 28,526 | +0.74(+3.83%) |
Nov 19, 2007 | 19.55 | 19.85 | 19.22 | 19.22 | 24,869 | +0.05(+0.29%) |
Nov 16, 2007 | 19.12 | 19.96 | 18.24 | 19.17 | 17,554 | +0.05(+0.24%) |
Nov 15, 2007 | 19.58 | 19.60 | 18.72 | 19.12 | 36,206 | -0.48(-2.46%) |
Nov 14, 2007 | 19.48 | 21.69 | 19.35 | 19.60 | 29,989 | +0.12(+0.62%) |
Nov 13, 2007 | 19.47 | 19.55 | 19.30 | 19.48 | 21,577 | +0.05(+0.27%) |
Nov 12, 2007 | 19.54 | 20.50 | 18.91 | 19.43 | 66,565 | -0.11(-0.55%) |
Nov 09, 2007 | 19.28 | 19.54 | 19.28 | 19.54 | 37,669 | +0.39(+2.06%) |
Nov 08, 2007 | 19.27 | 19.28 | 18.87 | 19.14 | 21,212 | +0.01(+0.04%) |
Nov 07, 2007 | 18.74 | 19.27 | 18.74 | 19.13 | 27,063 | +0.40(+2.16%) |
Nov 06, 2007 | 19.14 | 19.19 | 18.65 | 18.73 | 31,818 | -0.34(-1.78%) |
Nov 05, 2007 | 18.84 | 19.13 | 18.83 | 19.07 | 9,143 | +0.53(+2.86%) |
Nov 02, 2007 | 19.14 | 19.14 | 18.54 | 18.54 | 12,800 | -0.53(-2.75%) |
Nov 01, 2007 | 18.61 | 19.07 | 18.61 | 19.06 | 20,846 | +0.58(+3.15%) |
Oct 31, 2007 | 17.96 | 18.49 | 17.88 | 18.48 | 14,994 | +0.52(+2.88%) |
Oct 30, 2007 | 18.66 | 18.66 | 17.93 | 17.96 | 13,531 | -0.68(-3.67%) |
Oct 29, 2007 | 19.19 | 19.19 | 18.41 | 18.65 | 27,429 | -0.46(-2.43%) |
Oct 26, 2007 | 19.00 | 19.28 | 18.79 | 19.11 | 39,132 | +0.35(+1.89%) |
Oct 25, 2007 | 18.29 | 18.93 | 18.25 | 18.76 | 37,669 | +0.60(+3.33%) |
Oct 24, 2007 | 17.94 | 18.27 | 17.94 | 18.15 | 16,457 | +0.11(+0.59%) |
Oct 23, 2007 | 18.00 | 18.05 | 17.89 | 18.05 | 20,114 | +0.11(+0.59%) |
Oct 22, 2007 | 17.36 | 17.96 | 17.23 | 17.94 | 20,480 | +0.18(+1.02%) |
Oct 19, 2007 | 17.58 | 17.76 | 17.33 | 17.76 | 25,600 | +0.17(+0.98%) |
Oct 18, 2007 | 17.85 | 18.00 | 17.00 | 17.59 | 11,337 | -0.14(-0.80%) |
Oct 17, 2007 | 17.67 | 17.86 | 17.67 | 17.73 | 13,897 | +0.05(+0.31%) |
Oct 16, 2007 | 17.75 | 17.81 | 17.47 | 17.67 | 14,994 | -0.30(-1.64%) |
Oct 15, 2007 | 17.77 | 17.97 | 17.57 | 17.97 | 9,508 | -0.03(-0.15%) |
Oct 12, 2007 | 17.99 | 18.02 | 17.68 | 18.00 | 8,411 | +0.00(+0.02%) |
Oct 11, 2007 | 18.10 | 18.10 | 17.91 | 17.99 | 16,091 | -0.03(-0.15%) |
Oct 10, 2007 | 17.77 | 18.02 | 17.54 | 18.02 | 13,531 | +0.25(+1.38%) |
Oct 09, 2007 | 17.36 | 17.77 | 17.28 | 17.77 | 30,355 | +0.49(+2.85%) |
Oct 08, 2007 | 17.02 | 17.36 | 17.02 | 17.28 | 28,160 | +0.26(+1.54%) |
Oct 05, 2007 | 17.05 | 17.05 | 16.90 | 17.02 | 1,097 | -0.03(-0.18%) |
Oct 04, 2007 | 17.01 | 17.05 | 16.76 | 17.05 | 7,314 | +0.28(+1.70%) |
Oct 03, 2007 | 16.75 | 17.01 | 16.44 | 16.76 | 2,925 | +0.02(+0.10%) |
Oct 02, 2007 | 16.68 | 16.95 | 16.17 | 16.75 | 16,091 | +0.07(+0.39%) |
Oct 01, 2007 | 16.68 | 16.79 | 16.68 | 16.68 | 23,040 | +0.00(+0.02%) |
Sep 28, 2007 | 16.60 | 16.68 | 16.59 | 16.68 | 11,703 | +0.15(+0.91%) |
Sep 27, 2007 | 16.52 | 16.65 | 16.48 | 16.53 | 12,800 | +0.01(+0.04%) |
Sep 26, 2007 | 16.14 | 16.67 | 16.14 | 16.52 | 27,795 | +0.22(+1.33%) |
Sep 25, 2007 | 16.41 | 16.61 | 16.16 | 16.31 | 32,183 | -0.10(-0.61%) |
Sep 24, 2007 | 16.41 | 16.61 | 16.12 | 16.41 | 38,035 | -0.14(-0.83%) |
Sep 21, 2007 | 16.68 | 16.68 | 16.41 | 16.54 | 11,337 | -0.14(-0.82%) |
Sep 20, 2007 | 16.68 | 16.68 | 16.54 | 16.68 | 18,286 | +0.41(+2.52%) |
Sep 19, 2007 | 16.39 | 16.42 | 16.13 | 16.27 | 28,526 | +0.18(+1.10%) |
Sep 18, 2007 | 16.14 | 16.32 | 16.09 | 16.09 | 12,434 | -0.25(-1.51%) |
Sep 17, 2007 | 16.41 | 16.47 | 16.20 | 16.34 | 27,063 | -0.10(-0.60%) |
Sep 14, 2007 | 16.41 | 16.68 | 16.41 | 16.44 | 8,411 | +0.03(+0.17%) |
Sep 13, 2007 | 16.54 | 16.68 | 16.41 | 16.41 | 4,388 | +0.00(+0.00%) |
Sep 12, 2007 | 16.68 | 16.68 | 16.27 | 16.41 | 10,606 | +0.00(+0.02%) |
Sep 11, 2007 | 16.61 | 16.61 | 16.27 | 16.41 | 10,606 | +0.11(+0.69%) |
Sep 10, 2007 | 16.27 | 16.46 | 16.27 | 16.29 | 9,508 | -0.11(-0.70%) |
Sep 07, 2007 | 16.66 | 16.66 | 16.29 | 16.41 | 6,583 | -0.07(-0.40%) |
Sep 06, 2007 | 16.46 | 16.47 | 16.38 | 16.47 | 8,045 | +0.13(+0.78%) |
Sep 05, 2007 | 16.30 | 16.35 | 16.30 | 16.35 | 1,828 | -0.21(-1.26%) |