Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.34 | 17.57 | 16.93 | 17.02 | 163,969 | -0.16(-0.94%) |
Nov 29, 2007 | 17.62 | 17.64 | 16.91 | 17.18 | 122,651 | -0.45(-2.57%) |
Nov 28, 2007 | 16.80 | 17.89 | 16.80 | 17.63 | 211,022 | +0.88(+5.27%) |
Nov 27, 2007 | 16.98 | 17.18 | 16.51 | 16.75 | 175,308 | -0.02(-0.09%) |
Nov 26, 2007 | 17.10 | 17.83 | 16.66 | 16.76 | 184,172 | -0.34(-1.97%) |
Nov 23, 2007 | 16.78 | 17.32 | 16.73 | 17.10 | 71,426 | +0.38(+2.29%) |
Nov 21, 2007 | 16.78 | 16.87 | 16.24 | 16.72 | 257,423 | -0.34(-1.98%) |
Nov 20, 2007 | 17.39 | 17.94 | 16.54 | 17.06 | 309,299 | +0.00(+0.00%) |
Nov 19, 2007 | 18.64 | 18.64 | 16.92 | 17.06 | 168,140 | -0.49(-2.80%) |
Nov 16, 2007 | 18.05 | 18.05 | 16.79 | 17.55 | 356,354 | -0.35(-1.97%) |
Nov 15, 2007 | 18.27 | 18.42 | 17.68 | 17.90 | 164,620 | -0.48(-2.63%) |
Nov 14, 2007 | 17.95 | 18.95 | 17.57 | 18.38 | 482,145 | +0.51(+2.83%) |
Nov 13, 2007 | 17.66 | 18.07 | 17.22 | 17.88 | 450,537 | +0.35(+1.97%) |
Nov 12, 2007 | 18.08 | 18.45 | 17.44 | 17.53 | 440,162 | -0.50(-2.77%) |
Nov 09, 2007 | 18.54 | 18.57 | 17.89 | 18.03 | 537,005 | -0.73(-3.89%) |
Nov 08, 2007 | 18.09 | 18.79 | 17.65 | 18.76 | 850,867 | +0.74(+4.09%) |
Nov 07, 2007 | 19.03 | 19.03 | 17.61 | 18.02 | 453,900 | -1.08(-5.66%) |
Nov 06, 2007 | 17.91 | 20.25 | 17.91 | 19.10 | 888,014 | +0.58(+3.15%) |
Nov 05, 2007 | 18.30 | 18.70 | 17.92 | 18.52 | 508,656 | -0.15(-0.82%) |
Nov 02, 2007 | 18.85 | 18.85 | 17.45 | 18.67 | 978,340 | -0.27(-1.42%) |
Nov 01, 2007 | 20.10 | 20.11 | 18.90 | 18.94 | 538,309 | -1.55(-7.56%) |
Oct 31, 2007 | 20.07 | 20.62 | 20.04 | 20.49 | 156,930 | +0.46(+2.30%) |
Oct 30, 2007 | 20.50 | 20.52 | 19.95 | 20.03 | 167,879 | -0.45(-2.17%) |
Oct 29, 2007 | 20.25 | 20.64 | 20.25 | 20.48 | 103,621 | +0.26(+1.29%) |
Oct 26, 2007 | 20.24 | 20.39 | 19.96 | 20.22 | 378,510 | +0.15(+0.73%) |
Oct 25, 2007 | 20.38 | 20.41 | 19.86 | 20.07 | 172,962 | -0.19(-0.95%) |
Oct 24, 2007 | 20.52 | 20.53 | 19.60 | 20.26 | 224,056 | -0.38(-1.82%) |
Oct 23, 2007 | 20.33 | 20.78 | 19.95 | 20.64 | 265,374 | +0.53(+2.63%) |
Oct 22, 2007 | 19.53 | 20.32 | 19.53 | 20.11 | 263,940 | +0.38(+1.91%) |
Oct 19, 2007 | 20.91 | 20.91 | 19.69 | 19.73 | 391,153 | -1.21(-5.79%) |
Oct 18, 2007 | 20.15 | 21.10 | 19.38 | 20.95 | 587,317 | +0.71(+3.49%) |
Oct 17, 2007 | 22.14 | 22.15 | 20.22 | 20.24 | 728,085 | -1.55(-7.11%) |
Oct 16, 2007 | 22.86 | 22.99 | 21.76 | 21.79 | 315,947 | -1.08(-4.73%) |
Oct 15, 2007 | 23.34 | 23.34 | 21.69 | 22.87 | 333,803 | -0.50(-2.13%) |
Oct 12, 2007 | 22.67 | 23.52 | 22.67 | 23.37 | 259,900 | +0.51(+2.25%) |
Oct 11, 2007 | 22.40 | 23.52 | 22.32 | 22.86 | 656,919 | +0.77(+3.51%) |
Oct 10, 2007 | 20.91 | 22.37 | 20.90 | 22.08 | 759,498 | +1.83(+9.02%) |
Oct 09, 2007 | 20.28 | 20.55 | 19.91 | 20.25 | 382,421 | +0.00(+0.00%) |
Oct 08, 2007 | 20.62 | 20.90 | 20.11 | 20.25 | 310,994 | -0.35(-1.68%) |
Oct 05, 2007 | 20.47 | 20.75 | 20.15 | 20.60 | 251,297 | +0.44(+2.17%) |
Oct 04, 2007 | 20.56 | 20.58 | 19.92 | 20.16 | 223,795 | -0.28(-1.35%) |
Oct 03, 2007 | 21.21 | 21.35 | 20.27 | 20.44 | 284,404 | -0.91(-4.24%) |
Oct 02, 2007 | 21.21 | 21.42 | 20.91 | 21.34 | 444,984 | +0.19(+0.91%) |
Oct 01, 2007 | 20.52 | 21.26 | 20.52 | 21.15 | 294,180 | +0.66(+3.22%) |
Sep 28, 2007 | 21.27 | 21.42 | 20.46 | 20.49 | 173,875 | -0.63(-2.98%) |
Sep 27, 2007 | 21.21 | 21.29 | 20.88 | 21.12 | 110,138 | +0.02(+0.07%) |
Sep 26, 2007 | 20.98 | 21.27 | 20.48 | 21.11 | 168,140 | +0.31(+1.51%) |
Sep 25, 2007 | 21.03 | 21.14 | 20.67 | 20.79 | 254,165 | -0.47(-2.20%) |
Sep 24, 2007 | 22.24 | 22.24 | 21.13 | 21.26 | 264,592 | -0.77(-3.48%) |
Sep 21, 2007 | 21.29 | 22.20 | 21.10 | 22.03 | 243,086 | +0.94(+4.44%) |
Sep 20, 2007 | 22.05 | 22.05 | 20.91 | 21.09 | 221,449 | -0.96(-4.35%) |
Sep 19, 2007 | 21.33 | 22.16 | 21.02 | 22.05 | 470,531 | +0.72(+3.38%) |
Sep 18, 2007 | 20.25 | 21.35 | 19.95 | 21.33 | 631,503 | +1.27(+6.31%) |
Sep 17, 2007 | 20.14 | 20.45 | 19.95 | 20.06 | 196,815 | -0.24(-1.17%) |
Sep 14, 2007 | 20.66 | 20.71 | 20.10 | 20.30 | 188,994 | -0.51(-2.43%) |
Sep 13, 2007 | 20.70 | 21.20 | 20.37 | 20.81 | 136,727 | +0.24(+1.16%) |
Sep 12, 2007 | 21.14 | 21.54 | 20.39 | 20.57 | 249,342 | -0.73(-3.42%) |
Sep 11, 2007 | 20.92 | 21.52 | 20.95 | 21.30 | 184,954 | +0.38(+1.80%) |
Sep 10, 2007 | 21.41 | 21.72 | 20.35 | 20.92 | 195,902 | -0.31(-1.45%) |
Sep 07, 2007 | 22.17 | 22.20 | 21.10 | 21.23 | 308,778 | -1.34(-5.92%) |
Sep 06, 2007 | 22.59 | 22.82 | 22.10 | 22.56 | 115,482 | +0.01(+0.03%) |
Sep 05, 2007 | 22.82 | 23.17 | 22.50 | 22.56 | 92,281 | -0.49(-2.13%) |