Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.19 | 19.21 | 19.09 | 19.20 | 195,186 | +0.14(+0.71%) |
Nov 29, 2007 | 19.02 | 19.12 | 18.94 | 19.06 | 106,434 | +0.00(+0.02%) |
Nov 28, 2007 | 18.81 | 19.08 | 18.76 | 19.06 | 174,783 | +0.34(+1.82%) |
Nov 27, 2007 | 18.66 | 18.74 | 18.56 | 18.72 | 207,693 | +0.29(+1.58%) |
Nov 26, 2007 | 18.51 | 18.79 | 18.43 | 18.43 | 1,197,540 | -0.18(-0.98%) |
Nov 23, 2007 | 18.62 | 18.63 | 18.53 | 18.61 | 38,085 | +0.11(+0.62%) |
Nov 21, 2007 | 18.58 | 18.65 | 18.49 | 18.49 | 56,651 | -0.16(-0.85%) |
Nov 20, 2007 | 18.68 | 18.76 | 18.51 | 18.65 | 28,903 | +0.12(+0.63%) |
Nov 19, 2007 | 18.72 | 18.73 | 18.54 | 18.54 | 247,553 | -0.27(-1.42%) |
Nov 16, 2007 | 18.77 | 18.81 | 18.64 | 18.80 | 65,628 | +0.15(+0.80%) |
Nov 15, 2007 | 18.70 | 18.84 | 18.65 | 18.65 | 86,711 | -0.06(-0.33%) |
Nov 14, 2007 | 18.64 | 18.90 | 18.64 | 18.72 | 48,796 | -0.07(-0.36%) |
Nov 13, 2007 | 18.55 | 18.78 | 18.51 | 18.78 | 33,664 | +0.33(+1.80%) |
Nov 12, 2007 | 18.26 | 18.68 | 18.26 | 18.45 | 45,396 | -0.12(-0.63%) |
Nov 09, 2007 | 18.60 | 18.73 | 18.54 | 18.57 | 129,557 | -0.10(-0.54%) |
Nov 08, 2007 | 18.60 | 18.72 | 18.43 | 18.67 | 58,827 | +0.13(+0.68%) |
Nov 07, 2007 | 18.68 | 18.75 | 18.51 | 18.54 | 102,693 | -0.29(-1.56%) |
Nov 06, 2007 | 18.80 | 18.84 | 18.73 | 18.84 | 37,405 | +0.08(+0.44%) |
Nov 05, 2007 | 18.76 | 18.82 | 18.67 | 18.75 | 257,414 | -0.01(-0.05%) |
Nov 02, 2007 | 18.79 | 18.81 | 18.68 | 18.76 | 18,022 | +0.04(+0.22%) |
Nov 01, 2007 | 18.97 | 19.00 | 18.72 | 18.72 | 65,968 | -0.55(-2.85%) |
Oct 31, 2007 | 19.15 | 19.27 | 19.03 | 19.27 | 72,769 | +0.21(+1.11%) |
Oct 30, 2007 | 19.07 | 19.13 | 19.00 | 19.06 | 48,286 | -0.15(-0.77%) |
Oct 29, 2007 | 19.12 | 19.21 | 19.08 | 19.21 | 42,505 | +0.12(+0.62%) |
Oct 26, 2007 | 19.02 | 19.12 | 19.00 | 19.09 | 29,243 | +0.12(+0.64%) |
Oct 25, 2007 | 18.95 | 19.05 | 18.90 | 18.97 | 26,183 | +0.07(+0.37%) |
Oct 24, 2007 | 18.82 | 18.90 | 18.69 | 18.90 | 77,870 | +0.05(+0.25%) |
Oct 23, 2007 | 18.79 | 18.86 | 18.78 | 18.85 | 62,568 | +0.06(+0.30%) |
Oct 22, 2007 | 18.58 | 18.84 | 18.57 | 18.79 | 83,651 | +0.16(+0.85%) |
Oct 19, 2007 | 18.87 | 18.90 | 18.64 | 18.64 | 99,973 | -0.30(-1.60%) |
Oct 18, 2007 | 18.95 | 18.97 | 18.89 | 18.94 | 28,563 | +0.03(+0.14%) |
Oct 17, 2007 | 18.96 | 19.03 | 18.82 | 18.91 | 25,843 | +0.02(+0.09%) |
Oct 16, 2007 | 18.87 | 18.93 | 18.87 | 18.89 | 26,523 | -0.02(-0.12%) |
Oct 15, 2007 | 18.83 | 19.09 | 18.83 | 18.92 | 42,845 | -0.14(-0.71%) |
Oct 12, 2007 | 18.97 | 19.07 | 18.97 | 19.05 | 28,223 | +0.11(+0.57%) |
Oct 11, 2007 | 19.11 | 19.11 | 18.91 | 18.94 | 25,163 | -0.08(-0.40%) |
Oct 10, 2007 | 19.04 | 19.05 | 18.99 | 19.02 | 36,384 | +0.03(+0.14%) |
Oct 09, 2007 | 18.95 | 19.00 | 18.82 | 18.99 | 77,870 | +0.07(+0.39%) |
Oct 08, 2007 | 18.94 | 18.95 | 18.89 | 18.92 | 25,163 | -0.05(-0.28%) |
Oct 05, 2007 | 18.96 | 19.03 | 18.90 | 18.97 | 130,237 | +0.12(+0.62%) |
Oct 04, 2007 | 18.90 | 18.90 | 18.83 | 18.86 | 85,691 | -0.01(-0.03%) |
Oct 03, 2007 | 18.92 | 18.92 | 18.84 | 18.86 | 26,523 | -0.09(-0.47%) |
Oct 02, 2007 | 18.91 | 18.98 | 18.91 | 18.95 | 44,886 | -0.01(-0.05%) |
Oct 01, 2007 | 18.79 | 18.96 | 18.74 | 18.96 | 156,081 | +0.15(+0.81%) |
Sep 28, 2007 | 18.73 | 18.81 | 18.70 | 18.81 | 88,411 | +0.06(+0.31%) |
Sep 27, 2007 | 18.69 | 18.75 | 18.67 | 18.75 | 27,543 | +0.07(+0.36%) |
Sep 26, 2007 | 18.58 | 18.71 | 18.58 | 18.68 | 90,452 | +0.18(+0.97%) |
Sep 25, 2007 | 18.49 | 18.55 | 18.43 | 18.50 | 62,228 | -0.11(-0.60%) |
Sep 24, 2007 | 18.68 | 18.71 | 18.61 | 18.61 | 47,946 | -0.05(-0.25%) |
Sep 21, 2007 | 18.78 | 18.78 | 18.66 | 18.66 | 26,863 | +0.04(+0.21%) |
Sep 20, 2007 | 18.67 | 18.72 | 18.61 | 18.62 | 46,246 | -0.11(-0.57%) |
Sep 19, 2007 | 18.71 | 18.76 | 18.68 | 18.73 | 57,807 | +0.12(+0.65%) |
Sep 18, 2007 | 18.37 | 18.63 | 18.34 | 18.61 | 133,978 | +0.32(+1.75%) |
Sep 17, 2007 | 18.29 | 18.32 | 18.25 | 18.29 | 32,304 | -0.05(-0.29%) |
Sep 14, 2007 | 18.20 | 18.34 | 18.20 | 18.34 | 21,762 | +0.06(+0.34%) |
Sep 13, 2007 | 18.29 | 18.34 | 18.25 | 18.28 | 126,837 | +0.05(+0.29%) |
Sep 12, 2007 | 18.12 | 18.27 | 18.11 | 18.22 | 224,770 | +0.08(+0.44%) |
Sep 11, 2007 | 17.99 | 18.14 | 17.99 | 18.14 | 85,691 | +0.20(+1.10%) |
Sep 10, 2007 | 17.97 | 18.00 | 17.81 | 17.95 | 25,843 | +0.04(+0.23%) |
Sep 07, 2007 | 17.99 | 18.03 | 17.88 | 17.91 | 140,098 | -0.24(-1.30%) |
Sep 06, 2007 | 18.09 | 18.20 | 18.02 | 18.14 | 119,016 | +0.09(+0.47%) |
Sep 05, 2007 | 18.07 | 18.09 | 18.02 | 18.06 | 39,445 | -0.17(-0.95%) |