Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.71 | 15.15 | 14.60 | 14.84 | 13,326,306 | -0.32(-2.12%) |
Nov 29, 2007 | 15.06 | 15.23 | 14.91 | 15.16 | 3,676,285 | +0.14(+0.90%) |
Nov 28, 2007 | 14.53 | 15.06 | 14.53 | 15.03 | 2,404,283 | +0.71(+4.98%) |
Nov 27, 2007 | 14.17 | 14.34 | 14.08 | 14.32 | 5,473,210 | -0.06(-0.43%) |
Nov 26, 2007 | 14.90 | 14.93 | 14.33 | 14.38 | 807,558 | -0.37(-2.49%) |
Nov 23, 2007 | 14.56 | 14.77 | 14.54 | 14.75 | 417,397 | +0.46(+3.20%) |
Nov 21, 2007 | 14.21 | 14.47 | 14.13 | 14.29 | 2,328,939 | -0.43(-2.92%) |
Nov 20, 2007 | 14.67 | 14.84 | 14.48 | 14.72 | 1,821,022 | +0.10(+0.66%) |
Nov 19, 2007 | 14.69 | 14.74 | 14.51 | 14.62 | 1,765,628 | -0.45(-2.96%) |
Nov 16, 2007 | 15.12 | 15.18 | 14.84 | 15.07 | 2,305,062 | +0.12(+0.79%) |
Nov 15, 2007 | 15.02 | 15.19 | 14.74 | 14.95 | 2,443,016 | -0.87(-5.47%) |
Nov 14, 2007 | 15.87 | 16.00 | 15.66 | 15.81 | 1,995,197 | -0.03(-0.18%) |
Nov 13, 2007 | 15.48 | 15.86 | 15.48 | 15.84 | 1,869,801 | +0.75(+4.94%) |
Nov 12, 2007 | 15.08 | 15.42 | 14.93 | 15.10 | 2,587,515 | -0.20(-1.29%) |
Nov 09, 2007 | 15.05 | 15.46 | 14.77 | 15.29 | 3,198,223 | -0.42(-2.66%) |
Nov 08, 2007 | 15.49 | 15.89 | 15.42 | 15.71 | 3,009,038 | -0.31(-1.94%) |
Nov 07, 2007 | 16.44 | 16.48 | 15.93 | 16.02 | 1,243,527 | -0.60(-3.64%) |
Nov 06, 2007 | 16.14 | 16.74 | 16.14 | 16.63 | 1,357,972 | +0.22(+1.34%) |
Nov 05, 2007 | 16.13 | 16.43 | 16.13 | 16.41 | 919,690 | -0.15(-0.92%) |
Nov 02, 2007 | 16.47 | 16.64 | 16.31 | 16.56 | 1,227,256 | -0.11(-0.68%) |
Nov 01, 2007 | 17.13 | 17.13 | 16.58 | 16.67 | 1,063,480 | -0.66(-3.82%) |
Oct 31, 2007 | 17.19 | 17.45 | 17.11 | 17.34 | 2,141,994 | +0.34(+2.00%) |
Oct 30, 2007 | 17.03 | 17.09 | 16.96 | 17.00 | 880,426 | +0.21(+1.28%) |
Oct 29, 2007 | 16.88 | 16.91 | 16.62 | 16.78 | 612,832 | +0.06(+0.34%) |
Oct 26, 2007 | 16.61 | 16.82 | 16.49 | 16.72 | 1,069,847 | +0.28(+1.72%) |
Oct 25, 2007 | 16.53 | 16.57 | 16.24 | 16.44 | 911,908 | -0.05(-0.27%) |
Oct 24, 2007 | 16.47 | 16.50 | 16.00 | 16.49 | 1,081,166 | +0.17(+1.04%) |
Oct 23, 2007 | 16.15 | 16.32 | 15.96 | 16.32 | 1,354,597 | +0.54(+3.44%) |
Oct 22, 2007 | 15.33 | 15.84 | 15.32 | 15.77 | 992,381 | +0.10(+0.65%) |
Oct 19, 2007 | 16.13 | 16.17 | 15.64 | 15.67 | 1,143,246 | -0.63(-3.88%) |
Oct 18, 2007 | 16.29 | 16.37 | 16.12 | 16.31 | 734,160 | -0.16(-1.00%) |
Oct 17, 2007 | 16.48 | 16.53 | 16.23 | 16.47 | 557,827 | +0.41(+2.57%) |
Oct 16, 2007 | 16.17 | 16.22 | 15.90 | 16.06 | 2,124,661 | -0.43(-2.61%) |
Oct 15, 2007 | 16.59 | 16.60 | 16.33 | 16.49 | 666,245 | -0.26(-1.55%) |
Oct 12, 2007 | 16.61 | 16.76 | 16.53 | 16.75 | 499,816 | +0.00(+0.00%) |
Oct 11, 2007 | 16.90 | 17.11 | 16.67 | 16.75 | 730,446 | -0.20(-1.17%) |
Oct 10, 2007 | 16.87 | 16.95 | 16.65 | 16.95 | 2,508,632 | +0.21(+1.28%) |
Oct 09, 2007 | 16.28 | 16.73 | 16.24 | 16.73 | 3,245,446 | +0.49(+2.99%) |
Oct 08, 2007 | 16.23 | 16.36 | 16.15 | 16.24 | 957,008 | -0.09(-0.55%) |
Oct 05, 2007 | 16.02 | 16.43 | 16.02 | 16.33 | 1,236,099 | +0.36(+2.23%) |
Oct 04, 2007 | 16.06 | 16.06 | 15.83 | 15.98 | 802,429 | +0.12(+0.78%) |
Oct 03, 2007 | 15.93 | 15.98 | 15.81 | 15.85 | 1,350,530 | -0.06(-0.39%) |
Oct 02, 2007 | 15.81 | 15.94 | 15.77 | 15.92 | 2,208,848 | +0.23(+1.44%) |
Oct 01, 2007 | 15.45 | 15.72 | 15.40 | 15.69 | 1,151,558 | +0.25(+1.65%) |
Sep 28, 2007 | 15.29 | 15.47 | 15.19 | 15.44 | 1,415,085 | -0.04(-0.26%) |
Sep 27, 2007 | 15.22 | 15.52 | 15.14 | 15.48 | 2,651,715 | +0.18(+1.18%) |
Sep 26, 2007 | 15.23 | 15.37 | 15.14 | 15.29 | 1,033,060 | -0.06(-0.41%) |
Sep 25, 2007 | 14.28 | 15.64 | 14.27 | 15.36 | 4,235,528 | +0.77(+5.27%) |
Sep 24, 2007 | 14.63 | 14.67 | 14.47 | 14.59 | 999,279 | -0.04(-0.27%) |
Sep 21, 2007 | 14.28 | 14.63 | 14.28 | 14.63 | 624,505 | +0.42(+2.99%) |
Sep 20, 2007 | 14.38 | 14.42 | 14.17 | 14.20 | 496,102 | -0.33(-2.26%) |
Sep 19, 2007 | 14.26 | 14.59 | 14.21 | 14.53 | 1,908,888 | +0.53(+3.80%) |
Sep 18, 2007 | 13.38 | 14.01 | 13.23 | 14.00 | 1,117,247 | +0.95(+7.28%) |
Sep 17, 2007 | 13.09 | 13.13 | 12.94 | 13.05 | 599,921 | -0.31(-2.33%) |
Sep 14, 2007 | 13.21 | 13.38 | 13.15 | 13.36 | 843,992 | -0.34(-2.52%) |
Sep 13, 2007 | 13.56 | 13.83 | 13.55 | 13.71 | 798,008 | +0.33(+2.45%) |
Sep 12, 2007 | 13.36 | 13.48 | 13.33 | 13.38 | 704,624 | -0.07(-0.51%) |
Sep 11, 2007 | 13.23 | 13.47 | 13.23 | 13.45 | 879,365 | +0.38(+2.94%) |
Sep 10, 2007 | 13.13 | 13.19 | 12.81 | 13.06 | 1,000,340 | -0.37(-2.78%) |
Sep 07, 2007 | 13.41 | 13.56 | 13.33 | 13.43 | 731,153 | -0.49(-3.49%) |
Sep 06, 2007 | 13.76 | 13.92 | 13.63 | 13.92 | 541,733 | +0.04(+0.28%) |
Sep 05, 2007 | 13.90 | 13.94 | 13.73 | 13.88 | 1,443,383 | -0.36(-2.50%) |