Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.81 | 15.81 | 15.02 | 15.08 | 1,684,231 | +0.01(+0.08%) |
Nov 29, 2007 | 15.32 | 15.32 | 14.90 | 15.06 | 1,297,449 | -0.25(-1.65%) |
Nov 28, 2007 | 14.15 | 15.32 | 14.15 | 15.32 | 2,136,364 | +1.08(+7.55%) |
Nov 27, 2007 | 14.35 | 14.35 | 13.86 | 14.24 | 1,919,314 | +0.31(+2.23%) |
Nov 26, 2007 | 14.96 | 14.96 | 13.86 | 13.93 | 1,808,078 | -0.73(-4.98%) |
Nov 23, 2007 | 14.15 | 14.86 | 14.07 | 14.66 | 676,365 | +0.57(+4.02%) |
Nov 21, 2007 | 14.38 | 14.47 | 13.97 | 14.09 | 2,076,165 | -0.44(-3.00%) |
Nov 20, 2007 | 14.76 | 14.81 | 13.96 | 14.53 | 2,901,174 | +0.06(+0.39%) |
Nov 19, 2007 | 15.25 | 15.25 | 14.37 | 14.47 | 2,968,807 | -0.66(-4.34%) |
Nov 16, 2007 | 15.27 | 15.47 | 14.84 | 15.13 | 2,211,364 | -0.26(-1.68%) |
Nov 15, 2007 | 15.71 | 15.75 | 15.10 | 15.39 | 1,778,285 | -0.36(-2.32%) |
Nov 14, 2007 | 16.30 | 16.30 | 15.65 | 15.75 | 1,276,253 | -0.22(-1.37%) |
Nov 13, 2007 | 15.47 | 16.13 | 15.47 | 15.97 | 1,313,883 | +0.83(+5.49%) |
Nov 12, 2007 | 15.32 | 15.87 | 15.14 | 15.14 | 2,024,527 | -0.22(-1.46%) |
Nov 09, 2007 | 15.37 | 15.75 | 15.08 | 15.36 | 2,689,013 | -0.42(-2.67%) |
Nov 08, 2007 | 15.83 | 15.88 | 14.99 | 15.78 | 2,390,739 | +0.17(+1.09%) |
Nov 07, 2007 | 16.28 | 16.32 | 15.51 | 15.61 | 2,614,083 | -1.07(-6.41%) |
Nov 06, 2007 | 16.29 | 16.69 | 15.91 | 16.68 | 1,218,485 | +0.54(+3.33%) |
Nov 05, 2007 | 15.99 | 16.39 | 15.91 | 16.15 | 1,013,930 | -0.35(-2.14%) |
Nov 02, 2007 | 16.74 | 16.75 | 16.03 | 16.50 | 1,820,635 | +0.07(+0.41%) |
Nov 01, 2007 | 17.00 | 17.11 | 16.29 | 16.43 | 2,335,412 | -1.28(-7.24%) |
Oct 31, 2007 | 17.40 | 17.92 | 17.01 | 17.71 | 1,802,572 | +0.54(+3.16%) |
Oct 30, 2007 | 17.53 | 17.54 | 17.17 | 17.17 | 904,561 | -0.46(-2.62%) |
Oct 29, 2007 | 17.75 | 17.79 | 17.35 | 17.63 | 1,057,863 | +0.09(+0.51%) |
Oct 26, 2007 | 17.40 | 17.54 | 16.95 | 17.54 | 1,057,333 | +0.52(+3.07%) |
Oct 25, 2007 | 17.18 | 17.38 | 16.61 | 17.02 | 2,730,689 | -0.08(-0.44%) |
Oct 24, 2007 | 17.16 | 17.27 | 16.41 | 17.10 | 2,457,980 | -0.32(-1.84%) |
Oct 23, 2007 | 17.32 | 17.43 | 16.87 | 17.42 | 777,922 | +0.34(+1.99%) |
Oct 22, 2007 | 16.30 | 17.15 | 16.12 | 17.08 | 1,658,636 | +0.53(+3.20%) |
Oct 19, 2007 | 17.55 | 17.56 | 16.55 | 16.55 | 1,894,274 | -1.15(-6.49%) |
Oct 18, 2007 | 17.56 | 17.81 | 17.41 | 17.69 | 894,199 | -0.10(-0.55%) |
Oct 17, 2007 | 18.02 | 18.06 | 17.27 | 17.79 | 1,172,229 | +0.13(+0.72%) |
Oct 16, 2007 | 17.88 | 17.89 | 17.63 | 17.66 | 877,806 | -0.35(-1.92%) |
Oct 15, 2007 | 18.45 | 18.46 | 17.69 | 18.01 | 1,277,898 | -0.42(-2.28%) |
Oct 12, 2007 | 18.28 | 18.58 | 18.26 | 18.43 | 560,416 | +0.24(+1.31%) |
Oct 11, 2007 | 18.82 | 18.96 | 17.97 | 18.19 | 1,383,156 | -0.41(-2.22%) |
Oct 10, 2007 | 18.62 | 18.67 | 18.33 | 18.61 | 573,162 | -0.05(-0.27%) |
Oct 09, 2007 | 18.51 | 18.71 | 18.27 | 18.66 | 616,544 | +0.31(+1.71%) |
Oct 08, 2007 | 18.43 | 18.62 | 18.24 | 18.34 | 727,723 | -0.36(-1.90%) |
Oct 05, 2007 | 18.34 | 18.76 | 18.14 | 18.70 | 1,170,173 | +0.75(+4.17%) |
Oct 04, 2007 | 17.92 | 18.02 | 17.75 | 17.95 | 418,154 | +0.13(+0.74%) |
Oct 03, 2007 | 17.94 | 18.05 | 17.71 | 17.82 | 729,405 | -0.21(-1.17%) |
Oct 02, 2007 | 17.82 | 18.11 | 17.81 | 18.03 | 671,431 | +0.30(+1.69%) |
Oct 01, 2007 | 16.96 | 17.82 | 16.96 | 17.73 | 1,015,164 | +0.82(+4.85%) |
Sep 28, 2007 | 17.30 | 17.38 | 16.86 | 16.91 | 1,080,950 | -0.44(-2.55%) |
Sep 27, 2007 | 17.27 | 17.35 | 17.13 | 17.35 | 1,066,559 | +0.19(+1.12%) |
Sep 26, 2007 | 17.08 | 17.29 | 16.92 | 17.16 | 1,015,164 | +0.28(+1.64%) |
Sep 25, 2007 | 16.66 | 16.94 | 16.60 | 16.88 | 695,278 | -0.10(-0.61%) |
Sep 24, 2007 | 17.38 | 17.44 | 16.89 | 16.99 | 1,024,210 | -0.32(-1.84%) |
Sep 21, 2007 | 17.37 | 17.52 | 17.26 | 17.31 | 817,805 | +0.12(+0.68%) |
Sep 20, 2007 | 17.42 | 17.53 | 16.97 | 17.19 | 1,385,212 | -0.35(-2.01%) |
Sep 19, 2007 | 17.37 | 17.77 | 17.33 | 17.54 | 1,690,296 | +0.48(+2.81%) |
Sep 18, 2007 | 15.94 | 17.09 | 15.80 | 17.06 | 2,326,572 | +1.35(+8.61%) |
Sep 17, 2007 | 15.99 | 16.02 | 15.71 | 15.71 | 650,461 | -0.42(-2.61%) |
Sep 14, 2007 | 15.58 | 16.16 | 15.58 | 16.13 | 620,857 | +0.15(+0.91%) |
Sep 13, 2007 | 16.04 | 16.27 | 15.73 | 15.99 | 967,469 | +0.15(+0.94%) |
Sep 12, 2007 | 16.02 | 16.16 | 15.84 | 15.84 | 510,254 | -0.26(-1.63%) |
Sep 11, 2007 | 15.75 | 16.10 | 15.71 | 16.10 | 1,239,248 | +0.54(+3.45%) |
Sep 10, 2007 | 16.04 | 16.04 | 15.14 | 15.56 | 1,569,413 | -0.32(-2.01%) |
Sep 07, 2007 | 16.13 | 16.13 | 15.71 | 15.88 | 1,247,061 | -0.63(-3.82%) |
Sep 06, 2007 | 16.57 | 16.67 | 16.21 | 16.51 | 701,446 | -0.04(-0.24%) |
Sep 05, 2007 | 16.57 | 16.66 | 16.32 | 16.55 | 779,567 | -0.27(-1.62%) |