Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.51 | 18.51 | 18.37 | 18.44 | 14,697 | -0.37(-1.95%) |
Nov 29, 2007 | 18.32 | 19.07 | 18.13 | 18.81 | 21,678 | +0.49(+2.66%) |
Nov 28, 2007 | 19.59 | 19.59 | 17.88 | 18.32 | 14,330 | +0.11(+0.60%) |
Nov 27, 2007 | 19.36 | 19.94 | 17.96 | 18.21 | 96,636 | -1.52(-7.71%) |
Nov 26, 2007 | 19.77 | 19.77 | 19.46 | 19.73 | 22,781 | +0.07(+0.35%) |
Nov 23, 2007 | 19.73 | 19.77 | 19.47 | 19.66 | 14,330 | +0.33(+1.72%) |
Nov 21, 2007 | 19.60 | 19.87 | 19.33 | 19.33 | 47,399 | -0.53(-2.69%) |
Nov 20, 2007 | 19.51 | 20.07 | 19.32 | 19.86 | 28,660 | +0.73(+3.83%) |
Nov 19, 2007 | 19.46 | 19.75 | 19.13 | 19.13 | 24,985 | +0.05(+0.29%) |
Nov 16, 2007 | 19.03 | 19.86 | 18.15 | 19.08 | 17,637 | +0.05(+0.24%) |
Nov 15, 2007 | 19.49 | 19.51 | 18.63 | 19.03 | 36,376 | -0.48(-2.46%) |
Nov 14, 2007 | 19.39 | 21.59 | 19.26 | 19.51 | 30,130 | +0.12(+0.62%) |
Nov 13, 2007 | 19.38 | 19.46 | 19.21 | 19.39 | 21,678 | +0.05(+0.27%) |
Nov 12, 2007 | 19.45 | 20.41 | 18.82 | 19.34 | 66,877 | -0.11(-0.55%) |
Nov 09, 2007 | 19.19 | 19.45 | 19.19 | 19.45 | 37,846 | +0.39(+2.06%) |
Nov 08, 2007 | 19.18 | 19.19 | 18.78 | 19.05 | 21,311 | +0.01(+0.04%) |
Nov 07, 2007 | 18.66 | 19.18 | 18.66 | 19.05 | 27,190 | +0.40(+2.16%) |
Nov 06, 2007 | 19.05 | 19.11 | 18.56 | 18.64 | 31,967 | -0.34(-1.78%) |
Nov 05, 2007 | 18.75 | 19.04 | 18.74 | 18.98 | 9,185 | +0.53(+2.86%) |
Nov 02, 2007 | 19.05 | 19.05 | 18.45 | 18.45 | 12,860 | -0.52(-2.75%) |
Nov 01, 2007 | 18.52 | 18.98 | 18.52 | 18.97 | 20,944 | +0.58(+3.15%) |
Oct 31, 2007 | 17.88 | 18.41 | 17.80 | 18.39 | 15,065 | +0.51(+2.88%) |
Oct 30, 2007 | 18.57 | 18.57 | 17.84 | 17.88 | 13,595 | -0.68(-3.67%) |
Oct 29, 2007 | 19.11 | 19.11 | 18.33 | 18.56 | 27,557 | -0.46(-2.43%) |
Oct 26, 2007 | 18.91 | 19.19 | 18.70 | 19.02 | 39,316 | +0.35(+1.89%) |
Oct 25, 2007 | 18.21 | 18.85 | 18.17 | 18.67 | 37,846 | +0.60(+3.33%) |
Oct 24, 2007 | 17.86 | 18.18 | 17.86 | 18.07 | 16,534 | +0.11(+0.59%) |
Oct 23, 2007 | 17.91 | 17.96 | 17.81 | 17.96 | 20,209 | +0.11(+0.59%) |
Oct 22, 2007 | 17.28 | 17.88 | 17.15 | 17.86 | 20,576 | +0.18(+1.02%) |
Oct 19, 2007 | 17.50 | 17.68 | 17.25 | 17.68 | 25,720 | +0.17(+0.98%) |
Oct 18, 2007 | 17.77 | 17.91 | 16.92 | 17.50 | 11,390 | -0.14(-0.80%) |
Oct 17, 2007 | 17.59 | 17.77 | 17.59 | 17.65 | 13,962 | +0.05(+0.31%) |
Oct 16, 2007 | 17.67 | 17.73 | 17.39 | 17.59 | 15,065 | -0.29(-1.64%) |
Oct 15, 2007 | 17.69 | 17.89 | 17.49 | 17.89 | 9,553 | -0.03(-0.15%) |
Oct 12, 2007 | 17.91 | 17.94 | 17.60 | 17.91 | 8,451 | +0.00(+0.02%) |
Oct 11, 2007 | 18.02 | 18.02 | 17.83 | 17.91 | 16,167 | -0.03(-0.15%) |
Oct 10, 2007 | 17.69 | 17.93 | 17.46 | 17.93 | 13,595 | +0.24(+1.38%) |
Oct 09, 2007 | 17.28 | 17.69 | 17.20 | 17.69 | 30,497 | +0.49(+2.85%) |
Oct 08, 2007 | 16.94 | 17.28 | 16.94 | 17.20 | 28,292 | +0.26(+1.54%) |
Oct 05, 2007 | 16.97 | 16.97 | 16.82 | 16.94 | 1,102 | -0.03(-0.18%) |
Oct 04, 2007 | 16.93 | 16.97 | 16.69 | 16.97 | 7,348 | +0.28(+1.70%) |
Oct 03, 2007 | 16.67 | 16.93 | 16.37 | 16.69 | 2,939 | +0.02(+0.10%) |
Oct 02, 2007 | 16.60 | 16.87 | 16.09 | 16.67 | 16,167 | +0.07(+0.39%) |
Oct 01, 2007 | 16.60 | 16.71 | 16.60 | 16.60 | 23,148 | +0.00(+0.02%) |
Sep 28, 2007 | 16.52 | 16.60 | 16.51 | 16.60 | 11,758 | +0.15(+0.91%) |
Sep 27, 2007 | 16.45 | 16.58 | 16.40 | 16.45 | 12,860 | +0.01(+0.04%) |
Sep 26, 2007 | 16.06 | 16.60 | 16.06 | 16.45 | 27,925 | +0.22(+1.33%) |
Sep 25, 2007 | 16.33 | 16.53 | 16.08 | 16.23 | 32,334 | -0.10(-0.61%) |
Sep 24, 2007 | 16.33 | 16.54 | 16.04 | 16.33 | 38,213 | -0.14(-0.83%) |
Sep 21, 2007 | 16.60 | 16.60 | 16.33 | 16.47 | 11,390 | -0.14(-0.82%) |
Sep 20, 2007 | 16.60 | 16.60 | 16.47 | 16.60 | 18,371 | +0.41(+2.52%) |
Sep 19, 2007 | 16.32 | 16.34 | 16.06 | 16.19 | 28,660 | +0.18(+1.10%) |
Sep 18, 2007 | 16.06 | 16.25 | 16.02 | 16.02 | 12,492 | -0.24(-1.51%) |
Sep 17, 2007 | 16.33 | 16.40 | 16.13 | 16.26 | 27,190 | -0.10(-0.60%) |
Sep 14, 2007 | 16.33 | 16.60 | 16.33 | 16.36 | 8,451 | +0.03(+0.17%) |
Sep 13, 2007 | 16.47 | 16.60 | 16.33 | 16.33 | 4,409 | +0.00(+0.00%) |
Sep 12, 2007 | 16.60 | 16.60 | 16.20 | 16.33 | 10,655 | +0.00(+0.02%) |
Sep 11, 2007 | 16.54 | 16.54 | 16.19 | 16.33 | 10,655 | +0.11(+0.69%) |
Sep 10, 2007 | 16.20 | 16.38 | 16.20 | 16.22 | 9,553 | -0.11(-0.70%) |
Sep 07, 2007 | 16.59 | 16.59 | 16.21 | 16.33 | 6,613 | -0.06(-0.40%) |
Sep 06, 2007 | 16.38 | 16.40 | 16.30 | 16.40 | 8,083 | +0.13(+0.78%) |
Sep 05, 2007 | 16.23 | 16.27 | 16.23 | 16.27 | 1,837 | -0.21(-1.26%) |