Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.91 | 14.99 | 14.79 | 14.97 | 1,728,250 | +0.21(+1.42%) |
Nov 29, 2007 | 15.09 | 15.09 | 14.69 | 14.76 | 799,801 | -0.36(-2.38%) |
Nov 28, 2007 | 14.48 | 15.13 | 14.48 | 15.12 | 464,090 | +0.64(+4.45%) |
Nov 27, 2007 | 14.70 | 14.74 | 14.40 | 14.48 | 708,159 | -0.05(-0.36%) |
Nov 26, 2007 | 15.08 | 15.11 | 14.51 | 14.53 | 271,721 | -0.46(-3.10%) |
Nov 23, 2007 | 14.63 | 15.02 | 14.63 | 14.99 | 132,921 | +0.49(+3.35%) |
Nov 21, 2007 | 14.78 | 14.78 | 14.27 | 14.51 | 980,187 | -0.30(-2.02%) |
Nov 20, 2007 | 14.87 | 15.15 | 14.54 | 14.81 | 826,118 | -0.12(-0.80%) |
Nov 19, 2007 | 15.44 | 15.44 | 14.87 | 14.93 | 993,907 | -0.57(-3.67%) |
Nov 16, 2007 | 15.63 | 15.70 | 15.23 | 15.50 | 549,455 | -0.10(-0.62%) |
Nov 15, 2007 | 15.72 | 15.78 | 15.45 | 15.59 | 452,735 | -0.16(-1.05%) |
Nov 14, 2007 | 16.30 | 16.30 | 15.74 | 15.76 | 514,320 | -0.34(-2.09%) |
Nov 13, 2007 | 15.35 | 16.17 | 15.35 | 16.09 | 1,408,570 | +0.85(+5.55%) |
Nov 12, 2007 | 15.35 | 15.56 | 15.20 | 15.25 | 638,024 | -0.17(-1.12%) |
Nov 09, 2007 | 15.56 | 15.62 | 15.20 | 15.42 | 788,980 | -0.34(-2.18%) |
Nov 08, 2007 | 15.42 | 15.87 | 15.30 | 15.76 | 1,365,821 | +0.45(+2.93%) |
Nov 07, 2007 | 15.62 | 15.63 | 15.26 | 15.32 | 663,940 | -0.41(-2.62%) |
Nov 06, 2007 | 15.85 | 15.85 | 15.58 | 15.73 | 545,775 | -0.11(-0.71%) |
Nov 05, 2007 | 15.78 | 16.07 | 15.72 | 15.84 | 832,531 | +0.00(+0.00%) |
Nov 02, 2007 | 16.48 | 16.60 | 15.72 | 15.84 | 1,014,213 | -0.42(-2.58%) |
Nov 01, 2007 | 16.54 | 16.66 | 16.18 | 16.26 | 884,096 | -0.42(-2.51%) |
Oct 31, 2007 | 16.49 | 16.89 | 16.32 | 16.68 | 627,203 | +0.31(+1.87%) |
Oct 30, 2007 | 16.36 | 16.51 | 16.24 | 16.37 | 802,740 | -0.04(-0.27%) |
Oct 29, 2007 | 16.30 | 16.50 | 16.27 | 16.42 | 580,046 | +0.17(+1.06%) |
Oct 26, 2007 | 16.44 | 16.61 | 15.94 | 16.24 | 1,759,109 | -0.10(-0.64%) |
Oct 25, 2007 | 15.43 | 16.35 | 15.40 | 16.35 | 2,591,507 | +1.15(+7.59%) |
Oct 24, 2007 | 15.40 | 15.53 | 14.87 | 15.20 | 873,008 | -0.25(-1.60%) |
Oct 23, 2007 | 15.45 | 15.52 | 15.08 | 15.44 | 679,437 | +0.17(+1.13%) |
Oct 22, 2007 | 14.93 | 15.44 | 14.78 | 15.27 | 801,671 | +0.31(+2.10%) |
Oct 19, 2007 | 15.07 | 15.16 | 14.87 | 14.96 | 708,159 | -0.23(-1.53%) |
Oct 18, 2007 | 15.35 | 15.35 | 15.05 | 15.19 | 537,297 | -0.26(-1.70%) |
Oct 17, 2007 | 15.53 | 15.64 | 15.11 | 15.45 | 706,823 | +0.02(+0.10%) |
Oct 16, 2007 | 15.66 | 15.70 | 15.26 | 15.44 | 916,959 | -0.13(-0.87%) |
Oct 15, 2007 | 15.21 | 15.59 | 14.88 | 15.57 | 1,355,668 | +0.28(+1.81%) |
Oct 12, 2007 | 15.33 | 15.46 | 15.17 | 15.29 | 767,339 | -0.04(-0.24%) |
Oct 11, 2007 | 15.27 | 15.56 | 15.13 | 15.33 | 626,535 | +0.21(+1.39%) |
Oct 10, 2007 | 15.51 | 15.51 | 15.03 | 15.12 | 1,122,287 | -0.37(-2.42%) |
Oct 09, 2007 | 15.83 | 15.86 | 15.32 | 15.50 | 1,072,591 | -0.28(-1.76%) |
Oct 08, 2007 | 16.01 | 16.01 | 15.59 | 15.77 | 825,183 | -0.22(-1.36%) |
Oct 05, 2007 | 15.72 | 16.08 | 15.46 | 15.99 | 683,044 | +0.39(+2.50%) |
Oct 04, 2007 | 15.69 | 15.79 | 15.35 | 15.60 | 1,790,102 | -0.10(-0.67%) |
Oct 03, 2007 | 15.46 | 15.73 | 15.35 | 15.70 | 1,539,755 | +0.13(+0.82%) |
Oct 02, 2007 | 15.12 | 15.65 | 15.05 | 15.58 | 846,958 | +0.47(+3.12%) |
Oct 01, 2007 | 15.23 | 15.44 | 15.05 | 15.11 | 463,556 | -0.04(-0.30%) |
Sep 28, 2007 | 15.28 | 15.32 | 15.08 | 15.15 | 605,695 | -0.04(-0.30%) |
Sep 27, 2007 | 14.49 | 15.23 | 14.34 | 15.20 | 1,815,217 | +0.86(+6.01%) |
Sep 26, 2007 | 14.87 | 14.89 | 14.33 | 14.33 | 1,426,337 | -0.33(-2.25%) |
Sep 25, 2007 | 15.05 | 15.10 | 14.62 | 14.66 | 1,419,791 | -0.56(-3.69%) |
Sep 24, 2007 | 15.47 | 15.67 | 15.18 | 15.23 | 467,697 | -0.25(-1.60%) |
Sep 21, 2007 | 15.95 | 15.99 | 15.46 | 15.47 | 533,290 | -0.34(-2.13%) |
Sep 20, 2007 | 15.59 | 15.88 | 15.44 | 15.81 | 649,513 | +0.27(+1.73%) |
Sep 19, 2007 | 16.00 | 16.20 | 15.50 | 15.54 | 979,613 | -0.21(-1.33%) |
Sep 18, 2007 | 15.44 | 15.96 | 14.82 | 15.75 | 1,032,915 | +0.49(+3.19%) |
Sep 17, 2007 | 14.98 | 15.39 | 14.83 | 15.26 | 388,746 | +0.22(+1.44%) |
Sep 14, 2007 | 15.48 | 15.52 | 14.87 | 15.05 | 592,203 | -0.47(-3.04%) |
Sep 13, 2007 | 15.11 | 15.53 | 14.82 | 15.52 | 1,173,585 | +0.56(+3.75%) |
Sep 12, 2007 | 15.02 | 15.04 | 14.74 | 14.96 | 491,743 | -0.02(-0.15%) |
Sep 11, 2007 | 14.83 | 14.98 | 14.64 | 14.98 | 607,966 | +0.26(+1.78%) |
Sep 10, 2007 | 15.61 | 15.61 | 14.60 | 14.72 | 707,357 | -0.22(-1.50%) |
Sep 07, 2007 | 15.80 | 17.11 | 14.86 | 14.94 | 830,527 | -0.19(-1.29%) |
Sep 06, 2007 | 15.32 | 15.32 | 15.08 | 15.14 | 811,691 | -0.19(-1.22%) |
Sep 05, 2007 | 16.18 | 16.19 | 15.23 | 15.32 | 1,218,872 | -0.19(-1.25%) |
Sep 04, 2007 | 14.87 | 15.59 | 14.84 | 15.52 | 1,214,998 | +0.76(+5.18%) |
Aug 31, 2007 | 14.72 | 14.96 | 14.71 | 14.75 | 388,078 | +0.04(+0.25%) |
Aug 30, 2007 | 14.71 | 14.90 | 14.63 | 14.72 | 485,865 | -0.03(-0.20%) |
Aug 29, 2007 | 14.99 | 15.06 | 14.69 | 14.75 | 988,296 | -0.26(-1.75%) |
Aug 28, 2007 | 15.54 | 15.54 | 15.01 | 15.01 | 1,131,104 | -0.53(-3.42%) |
Aug 27, 2007 | 15.40 | 15.64 | 15.38 | 15.54 | 479,854 | +0.19(+1.27%) |
Aug 24, 2007 | 15.32 | 15.47 | 15.17 | 15.35 | 640,829 | -0.11(-0.73%) |
Aug 23, 2007 | 15.57 | 15.91 | 15.37 | 15.46 | 713,769 | -0.10(-0.67%) |
Aug 22, 2007 | 16.17 | 16.24 | 15.47 | 15.56 | 936,063 | -0.23(-1.47%) |
Aug 21, 2007 | 15.91 | 16.14 | 15.61 | 15.79 | 915,223 | -0.05(-0.33%) |
Aug 20, 2007 | 15.44 | 15.97 | 15.38 | 15.85 | 900,127 | +0.59(+3.88%) |
Aug 17, 2007 | 15.85 | 16.00 | 15.06 | 15.26 | 1,092,897 | -0.06(-0.39%) |
Aug 16, 2007 | 15.69 | 15.91 | 15.03 | 15.32 | 1,650,501 | -0.34(-2.20%) |
Aug 15, 2007 | 16.03 | 16.41 | 15.64 | 15.66 | 1,153,814 | -0.56(-3.46%) |
Aug 14, 2007 | 16.56 | 16.72 | 16.11 | 16.22 | 1,205,380 | -0.34(-2.03%) |
Aug 13, 2007 | 15.81 | 16.97 | 15.20 | 16.56 | 1,809,472 | +0.66(+4.14%) |
Aug 10, 2007 | 16.28 | 16.33 | 15.72 | 15.90 | 2,116,462 | -0.38(-2.35%) |
Aug 09, 2007 | 15.82 | 17.16 | 15.70 | 16.28 | 3,552,284 | +0.41(+2.59%) |
Aug 08, 2007 | 14.99 | 16.24 | 14.97 | 15.87 | 1,770,197 | +0.89(+5.95%) |
Aug 07, 2007 | 14.58 | 15.12 | 14.54 | 14.98 | 1,616,302 | +0.32(+2.20%) |
Aug 06, 2007 | 14.52 | 14.79 | 14.36 | 14.66 | 1,145,264 | +0.09(+0.62%) |
Aug 03, 2007 | 14.76 | 15.05 | 14.56 | 14.57 | 1,284,598 | -0.48(-3.18%) |
Aug 02, 2007 | 14.92 | 15.07 | 14.77 | 15.05 | 928,849 | +0.23(+1.57%) |
Aug 01, 2007 | 14.58 | 15.00 | 14.54 | 14.81 | 886,234 | +0.23(+1.59%) |
Jul 31, 2007 | 14.96 | 15.11 | 14.54 | 14.58 | 837,340 | -0.16(-1.07%) |
Jul 30, 2007 | 14.09 | 14.81 | 14.22 | 14.74 | 1,665,062 | +0.65(+4.62%) |
Jul 27, 2007 | 14.58 | 14.71 | 14.08 | 14.09 | 1,117,878 | -0.43(-2.99%) |
Jul 26, 2007 | 14.97 | 15.02 | 14.41 | 14.52 | 798,332 | -0.52(-3.48%) |
Jul 25, 2007 | 15.45 | 15.53 | 14.99 | 15.05 | 511,515 | -0.25(-1.66%) |
Jul 24, 2007 | 15.36 | 15.87 | 15.26 | 15.30 | 1,099,042 | -0.21(-1.35%) |
Jul 23, 2007 | 15.65 | 15.88 | 15.48 | 15.51 | 425,884 | -0.17(-1.10%) |
Jul 20, 2007 | 15.94 | 15.96 | 15.68 | 15.68 | 595,810 | -0.29(-1.83%) |
Jul 19, 2007 | 15.96 | 16.03 | 15.76 | 15.97 | 794,591 | -0.05(-0.33%) |
Jul 18, 2007 | 15.88 | 16.12 | 15.79 | 16.03 | 782,435 | +0.16(+1.04%) |
Jul 17, 2007 | 16.10 | 16.15 | 15.72 | 15.86 | 802,072 | -0.26(-1.62%) |
Jul 16, 2007 | 16.12 | 16.45 | 16.12 | 16.12 | 841,882 | -0.02(-0.14%) |
Jul 13, 2007 | 16.17 | 16.24 | 15.73 | 16.15 | 632,948 | +0.02(+0.14%) |
Jul 12, 2007 | 16.12 | 16.41 | 15.91 | 16.12 | 588,997 | +0.14(+0.89%) |
Jul 11, 2007 | 15.92 | 16.06 | 15.72 | 15.98 | 946,483 | +0.11(+0.71%) |
Jul 10, 2007 | 16.23 | 16.23 | 15.82 | 15.87 | 775,505 | -0.36(-2.21%) |
Jul 09, 2007 | 16.15 | 16.26 | 16.09 | 16.23 | 418,265 | +0.12(+0.74%) |
Jul 06, 2007 | 16.18 | 16.24 | 16.05 | 16.11 | 481,190 | -0.16(-1.01%) |
Jul 05, 2007 | 16.06 | 16.30 | 15.96 | 16.27 | 670,219 | +0.22(+1.35%) |
Jul 03, 2007 | 16.04 | 16.16 | 15.98 | 16.06 | 373,650 | -0.05(-0.33%) |