Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.70 | 14.78 | 14.53 | 14.62 | 1,020,176 | +0.05(+0.36%) |
Nov 29, 2007 | 14.83 | 14.84 | 14.55 | 14.56 | 1,090,514 | -0.36(-2.39%) |
Nov 28, 2007 | 14.58 | 14.92 | 14.50 | 14.92 | 829,680 | +0.36(+2.49%) |
Nov 27, 2007 | 14.58 | 14.74 | 14.39 | 14.56 | 748,812 | +0.13(+0.87%) |
Nov 26, 2007 | 14.56 | 14.84 | 14.43 | 14.43 | 1,311,212 | -0.22(-1.48%) |
Nov 23, 2007 | 14.60 | 14.80 | 14.53 | 14.65 | 290,876 | +0.11(+0.72%) |
Nov 21, 2007 | 14.64 | 14.89 | 14.55 | 14.55 | 1,022,537 | -0.12(-0.81%) |
Nov 20, 2007 | 14.68 | 14.78 | 14.33 | 14.66 | 2,066,615 | -0.05(-0.31%) |
Nov 19, 2007 | 14.61 | 14.82 | 14.50 | 14.71 | 1,203,300 | +0.04(+0.27%) |
Nov 16, 2007 | 14.67 | 14.71 | 14.31 | 14.67 | 1,977,098 | +0.02(+0.14%) |
Nov 15, 2007 | 15.09 | 15.09 | 14.58 | 14.65 | 2,356,191 | -0.42(-2.76%) |
Nov 14, 2007 | 15.24 | 15.28 | 14.91 | 15.07 | 1,491,852 | -0.03(-0.17%) |
Nov 13, 2007 | 15.01 | 15.24 | 14.76 | 15.09 | 1,495,190 | +0.17(+1.15%) |
Nov 12, 2007 | 14.90 | 15.21 | 14.84 | 14.92 | 1,257,501 | -0.02(-0.13%) |
Nov 09, 2007 | 14.99 | 15.14 | 14.83 | 14.94 | 1,275,175 | -0.22(-1.43%) |
Nov 08, 2007 | 14.60 | 15.30 | 14.56 | 15.16 | 3,368,654 | +0.62(+4.26%) |
Nov 07, 2007 | 15.18 | 15.18 | 14.49 | 14.54 | 2,388,905 | -0.61(-4.05%) |
Nov 06, 2007 | 15.11 | 15.23 | 14.97 | 15.15 | 1,100,529 | +0.20(+1.32%) |
Nov 05, 2007 | 15.28 | 15.39 | 14.92 | 14.95 | 1,864,689 | -0.53(-3.45%) |
Nov 02, 2007 | 16.17 | 16.17 | 15.13 | 15.49 | 1,741,758 | -0.58(-3.61%) |
Nov 01, 2007 | 16.01 | 16.52 | 15.86 | 16.07 | 1,515,977 | -0.42(-2.52%) |
Oct 31, 2007 | 16.18 | 16.48 | 16.02 | 16.48 | 1,806,245 | +0.35(+2.17%) |
Oct 30, 2007 | 15.88 | 16.29 | 15.80 | 16.13 | 1,011,764 | +0.13(+0.82%) |
Oct 29, 2007 | 16.12 | 16.21 | 15.87 | 16.00 | 533,346 | +0.00(+0.00%) |
Oct 26, 2007 | 16.01 | 16.15 | 15.71 | 16.00 | 846,981 | +0.26(+1.67%) |
Oct 25, 2007 | 15.67 | 15.93 | 15.55 | 15.74 | 1,298,239 | +0.16(+1.01%) |
Oct 24, 2007 | 15.55 | 15.65 | 15.31 | 15.58 | 1,005,847 | -0.05(-0.34%) |
Oct 23, 2007 | 16.07 | 16.07 | 15.28 | 15.63 | 1,209,322 | -0.20(-1.25%) |
Oct 22, 2007 | 15.36 | 15.89 | 15.19 | 15.83 | 837,877 | +0.26(+1.69%) |
Oct 19, 2007 | 16.03 | 16.06 | 15.53 | 15.57 | 807,682 | -0.49(-3.08%) |
Oct 18, 2007 | 15.94 | 16.13 | 15.82 | 16.06 | 519,083 | +0.10(+0.62%) |
Oct 17, 2007 | 16.20 | 16.23 | 15.71 | 15.96 | 1,294,749 | -0.05(-0.29%) |
Oct 16, 2007 | 16.12 | 16.29 | 15.92 | 16.01 | 589,943 | -0.10(-0.61%) |
Oct 15, 2007 | 16.48 | 16.49 | 15.90 | 16.11 | 691,453 | -0.33(-2.00%) |
Oct 12, 2007 | 16.38 | 16.61 | 16.34 | 16.44 | 640,319 | +0.05(+0.32%) |
Oct 11, 2007 | 16.37 | 16.48 | 16.08 | 16.38 | 916,020 | +0.19(+1.18%) |
Oct 10, 2007 | 16.48 | 16.56 | 16.11 | 16.19 | 668,693 | -0.22(-1.33%) |
Oct 09, 2007 | 16.00 | 16.44 | 15.73 | 16.41 | 1,175,334 | +0.06(+0.36%) |
Oct 08, 2007 | 16.57 | 16.57 | 16.11 | 16.35 | 789,747 | -0.14(-0.84%) |
Oct 05, 2007 | 16.30 | 16.53 | 16.24 | 16.49 | 938,628 | +0.34(+2.08%) |
Oct 04, 2007 | 16.00 | 16.32 | 15.91 | 16.15 | 963,361 | +0.27(+1.70%) |
Oct 03, 2007 | 15.82 | 15.94 | 15.76 | 15.88 | 1,685,010 | -0.05(-0.33%) |
Oct 02, 2007 | 15.83 | 16.19 | 15.80 | 15.94 | 2,994,174 | +0.19(+1.21%) |
Oct 01, 2007 | 15.30 | 15.84 | 15.26 | 15.74 | 3,275,337 | +0.40(+2.62%) |
Sep 28, 2007 | 15.49 | 15.49 | 15.24 | 15.34 | 1,608,687 | -0.07(-0.47%) |
Sep 27, 2007 | 15.09 | 15.57 | 15.01 | 15.42 | 1,687,134 | +0.41(+2.72%) |
Sep 26, 2007 | 14.73 | 15.05 | 14.67 | 15.01 | 851,836 | +0.36(+2.48%) |
Sep 25, 2007 | 14.50 | 14.71 | 14.39 | 14.64 | 891,135 | +0.05(+0.32%) |
Sep 24, 2007 | 14.78 | 14.79 | 14.56 | 14.60 | 1,141,042 | -0.07(-0.45%) |
Sep 21, 2007 | 14.43 | 15.13 | 14.43 | 14.66 | 2,186,947 | +0.44(+3.06%) |
Sep 20, 2007 | 14.53 | 14.58 | 14.09 | 14.23 | 675,824 | -0.27(-1.86%) |
Sep 19, 2007 | 14.33 | 14.53 | 14.30 | 14.50 | 1,586,686 | +0.20(+1.38%) |
Sep 18, 2007 | 14.38 | 14.39 | 14.01 | 14.30 | 1,328,434 | -0.02(-0.14%) |
Sep 17, 2007 | 14.37 | 14.44 | 14.22 | 14.32 | 735,001 | -0.08(-0.55%) |
Sep 14, 2007 | 14.10 | 14.47 | 13.97 | 14.40 | 642,898 | +0.23(+1.63%) |
Sep 13, 2007 | 14.45 | 14.45 | 14.16 | 14.17 | 1,168,658 | -0.16(-1.10%) |
Sep 12, 2007 | 14.41 | 14.46 | 14.24 | 14.33 | 1,294,142 | -0.03(-0.18%) |
Sep 11, 2007 | 14.32 | 14.38 | 14.20 | 14.35 | 1,068,361 | +0.07(+0.46%) |
Sep 10, 2007 | 14.54 | 14.70 | 14.23 | 14.29 | 1,150,601 | -0.22(-1.50%) |
Sep 07, 2007 | 14.71 | 14.73 | 14.40 | 14.51 | 1,278,733 | -0.34(-2.31%) |
Sep 06, 2007 | 14.90 | 15.07 | 14.66 | 14.85 | 1,207,653 | -0.07(-0.49%) |
Sep 05, 2007 | 15.01 | 15.05 | 14.70 | 14.92 | 1,745,400 | -0.28(-1.86%) |