Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.41 | 18.42 | 18.41 | 18.42 | 14,106 | -0.21(-1.13%) |
Nov 29, 2007 | 18.49 | 18.63 | 18.48 | 18.63 | 17,045 | +0.29(+1.58%) |
Nov 28, 2007 | 18.44 | 18.44 | 18.34 | 18.34 | 12,049 | -0.12(-0.64%) |
Nov 27, 2007 | 18.65 | 18.65 | 18.42 | 18.46 | 13,813 | -0.28(-1.47%) |
Nov 26, 2007 | 18.41 | 18.75 | 18.41 | 18.73 | 7,935 | +0.40(+2.19%) |
Nov 23, 2007 | 18.37 | 18.46 | 18.33 | 18.33 | 26,450 | +0.02(+0.11%) |
Nov 21, 2007 | 18.30 | 18.32 | 18.30 | 18.31 | 2,351 | +0.09(+0.50%) |
Nov 20, 2007 | 18.22 | 18.27 | 18.20 | 18.22 | 5,584 | -0.09(-0.48%) |
Nov 19, 2007 | 18.25 | 18.31 | 18.15 | 18.31 | 29,095 | +0.16(+0.86%) |
Nov 16, 2007 | 18.15 | 18.15 | 18.15 | 18.15 | 587 | +0.14(+0.76%) |
Nov 15, 2007 | 18.01 | 18.02 | 18.01 | 18.02 | 22,336 | +0.03(+0.15%) |
Nov 14, 2007 | 17.96 | 18.03 | 17.95 | 17.99 | 400,873 | -0.00(-0.02%) |
Nov 13, 2007 | 17.99 | 17.99 | 17.99 | 17.99 | 29,389 | +0.02(+0.13%) |
Nov 12, 2007 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | +0.00(+0.00%) |
Nov 09, 2007 | 17.91 | 17.97 | 17.91 | 17.97 | 4,996 | +0.13(+0.71%) |
Nov 08, 2007 | 17.84 | 17.84 | 17.84 | 17.84 | 1,469 | +0.01(+0.08%) |
Nov 07, 2007 | 17.83 | 17.83 | 17.83 | 17.83 | 881 | +0.01(+0.04%) |
Nov 06, 2007 | 17.80 | 17.85 | 17.80 | 17.82 | 9,698 | -0.09(-0.49%) |
Nov 05, 2007 | 17.94 | 17.94 | 17.88 | 17.91 | 5,231 | +0.05(+0.29%) |
Nov 02, 2007 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | +0.00(+0.00%) |
Nov 01, 2007 | 17.85 | 17.86 | 17.85 | 17.86 | 6,759 | +0.06(+0.36%) |
Oct 31, 2007 | 17.74 | 17.80 | 17.74 | 17.80 | 881 | -0.09(-0.48%) |
Oct 30, 2007 | 17.85 | 17.88 | 17.85 | 17.88 | 1,763 | +0.04(+0.21%) |
Oct 29, 2007 | 17.84 | 17.84 | 17.84 | 17.84 | 2,645 | +0.01(+0.04%) |
Oct 26, 2007 | 17.83 | 17.84 | 17.83 | 17.84 | 2,938 | -0.08(-0.44%) |
Oct 25, 2007 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | +0.00(+0.00%) |
Oct 24, 2007 | 17.89 | 17.91 | 17.88 | 17.91 | 8,229 | +0.15(+0.82%) |
Oct 23, 2007 | 17.76 | 17.77 | 17.76 | 17.77 | 2,938 | +0.04(+0.21%) |
Oct 22, 2007 | 17.77 | 17.77 | 17.73 | 17.73 | 4,114 | +0.04(+0.21%) |
Oct 19, 2007 | 17.69 | 17.69 | 17.69 | 17.69 | 587 | +0.15(+0.87%) |
Oct 18, 2007 | 17.56 | 17.56 | 17.54 | 17.54 | 587 | +0.02(+0.10%) |
Oct 17, 2007 | 17.39 | 17.52 | 17.39 | 17.52 | 6,759 | +0.19(+1.08%) |
Oct 16, 2007 | 17.34 | 17.34 | 17.33 | 17.34 | 4,114 | +0.03(+0.16%) |
Oct 15, 2007 | 17.28 | 17.31 | 17.24 | 17.31 | 3,820 | -0.03(-0.16%) |
Oct 12, 2007 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 17.30 | 17.34 | 17.29 | 17.34 | 7,347 | -0.01(-0.08%) |
Oct 10, 2007 | 17.32 | 17.35 | 17.30 | 17.35 | 12,343 | -0.06(-0.37%) |
Oct 09, 2007 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 17.41 | 17.41 | 17.41 | 17.41 | 2,938 | -0.10(-0.54%) |
Oct 05, 2007 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | +0.00(+0.00%) |
Oct 04, 2007 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | +0.00(+0.00%) |
Oct 03, 2007 | 17.58 | 17.58 | 17.51 | 17.51 | 12,343 | -0.02(-0.12%) |
Oct 02, 2007 | 17.42 | 17.53 | 17.42 | 17.53 | 11,755 | -0.01(-0.04%) |
Oct 01, 2007 | 17.50 | 17.54 | 17.42 | 17.54 | 23,217 | +0.02(+0.12%) |
Sep 28, 2007 | 17.50 | 17.54 | 17.45 | 17.52 | 4,996 | +0.05(+0.31%) |
Sep 27, 2007 | 17.43 | 17.46 | 17.42 | 17.46 | 6,759 | +0.14(+0.79%) |
Sep 26, 2007 | 17.31 | 17.33 | 17.31 | 17.33 | 6,465 | -0.10(-0.55%) |
Sep 25, 2007 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 17.33 | 17.42 | 17.33 | 17.42 | 17,927 | +0.02(+0.12%) |
Sep 21, 2007 | 17.35 | 17.40 | 17.22 | 17.40 | 6,465 | +0.15(+0.89%) |
Sep 20, 2007 | 17.43 | 17.43 | 17.25 | 17.25 | 3,526 | -0.27(-1.51%) |
Sep 19, 2007 | 17.43 | 17.51 | 16.75 | 17.51 | 74,355 | -0.18(-1.00%) |
Sep 18, 2007 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 17.69 | 17.69 | 17.69 | 17.69 | 2,057 | -0.04(-0.20%) |
Sep 14, 2007 | 17.79 | 17.84 | 17.72 | 17.73 | 6,465 | +0.06(+0.32%) |
Sep 13, 2007 | 17.83 | 17.83 | 17.67 | 17.67 | 11,168 | -0.11(-0.63%) |
Sep 12, 2007 | 17.87 | 17.87 | 17.78 | 17.78 | 6,171 | -0.07(-0.40%) |
Sep 11, 2007 | 17.85 | 17.85 | 17.85 | 17.85 | 6,171 | -0.05(-0.27%) |
Sep 10, 2007 | 17.79 | 17.93 | 17.79 | 17.90 | 32,622 | +0.21(+1.18%) |
Sep 07, 2007 | 17.66 | 17.69 | 17.66 | 17.69 | 2,057 | +0.14(+0.80%) |
Sep 06, 2007 | 17.61 | 17.61 | 17.55 | 17.55 | 14,988 | -0.02(-0.12%) |
Sep 05, 2007 | 17.52 | 17.58 | 17.52 | 17.57 | 143,421 | +0.11(+0.60%) |