Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.93 | 18.13 | 17.74 | 17.83 | 1,791,827 | +0.07(+0.41%) |
Nov 29, 2007 | 17.84 | 18.00 | 17.69 | 17.76 | 1,138,793 | -0.12(-0.66%) |
Nov 28, 2007 | 17.63 | 18.02 | 17.59 | 17.88 | 1,765,236 | +0.32(+1.85%) |
Nov 27, 2007 | 17.32 | 17.56 | 17.26 | 17.55 | 1,183,843 | +0.28(+1.64%) |
Nov 26, 2007 | 17.45 | 17.88 | 17.25 | 17.27 | 979,206 | -0.14(-0.79%) |
Nov 23, 2007 | 17.34 | 17.48 | 17.29 | 17.41 | 281,006 | +0.15(+0.87%) |
Nov 21, 2007 | 17.44 | 17.55 | 17.26 | 17.26 | 1,618,688 | -0.30(-1.69%) |
Nov 20, 2007 | 17.62 | 17.95 | 17.02 | 17.55 | 1,843,938 | -0.04(-0.23%) |
Nov 19, 2007 | 18.09 | 18.10 | 17.56 | 17.60 | 2,327,916 | -0.59(-3.25%) |
Nov 16, 2007 | 18.53 | 18.65 | 18.00 | 18.19 | 2,158,251 | -0.28(-1.49%) |
Nov 15, 2007 | 19.01 | 19.04 | 18.34 | 18.46 | 1,602,898 | -0.54(-2.86%) |
Nov 14, 2007 | 19.25 | 19.37 | 18.97 | 19.01 | 1,007,581 | -0.18(-0.95%) |
Nov 13, 2007 | 18.80 | 19.22 | 18.78 | 19.19 | 1,288,585 | +0.48(+2.58%) |
Nov 12, 2007 | 19.03 | 19.25 | 18.52 | 18.71 | 2,527,734 | -0.37(-1.95%) |
Nov 09, 2007 | 18.99 | 19.28 | 18.91 | 19.08 | 2,265,572 | +0.01(+0.06%) |
Nov 08, 2007 | 19.16 | 19.21 | 18.24 | 19.07 | 2,269,100 | +0.06(+0.32%) |
Nov 07, 2007 | 19.25 | 19.33 | 18.95 | 19.01 | 1,006,591 | -0.38(-1.97%) |
Nov 06, 2007 | 19.22 | 19.46 | 19.15 | 19.39 | 1,161,399 | +0.10(+0.50%) |
Nov 05, 2007 | 18.69 | 19.37 | 18.69 | 19.29 | 2,100,273 | +0.40(+2.10%) |
Nov 02, 2007 | 19.23 | 19.23 | 18.77 | 18.89 | 1,286,118 | -0.01(-0.06%) |
Nov 01, 2007 | 18.95 | 19.12 | 18.79 | 18.90 | 1,628,557 | -0.15(-0.77%) |
Oct 31, 2007 | 18.53 | 19.05 | 18.43 | 19.05 | 1,162,515 | +0.56(+3.02%) |
Oct 30, 2007 | 18.74 | 18.82 | 18.48 | 18.49 | 938,498 | -0.26(-1.40%) |
Oct 29, 2007 | 18.92 | 19.00 | 18.60 | 18.75 | 656,258 | -0.06(-0.30%) |
Oct 26, 2007 | 18.67 | 18.88 | 18.52 | 18.81 | 752,230 | +0.38(+2.07%) |
Oct 25, 2007 | 18.65 | 18.73 | 18.29 | 18.43 | 1,222,959 | -0.10(-0.52%) |
Oct 24, 2007 | 18.52 | 18.74 | 18.32 | 18.53 | 1,089,734 | -0.09(-0.48%) |
Oct 23, 2007 | 18.66 | 18.73 | 18.43 | 18.62 | 911,360 | +0.06(+0.33%) |
Oct 22, 2007 | 18.15 | 18.65 | 18.02 | 18.56 | 1,515,809 | +0.28(+1.53%) |
Oct 19, 2007 | 18.26 | 18.75 | 18.26 | 18.28 | 1,896,488 | +0.03(+0.18%) |
Oct 18, 2007 | 17.83 | 18.32 | 17.83 | 18.24 | 1,481,022 | +0.69(+3.92%) |
Oct 17, 2007 | 17.93 | 17.98 | 17.23 | 17.55 | 2,123,464 | -0.19(-1.07%) |
Oct 16, 2007 | 18.02 | 18.09 | 17.67 | 17.75 | 1,212,597 | -0.27(-1.51%) |
Oct 15, 2007 | 18.16 | 18.22 | 17.78 | 18.02 | 967,117 | -0.15(-0.83%) |
Oct 12, 2007 | 17.94 | 18.24 | 17.86 | 18.17 | 1,021,641 | +0.26(+1.43%) |
Oct 11, 2007 | 17.96 | 18.14 | 17.70 | 17.91 | 1,114,652 | +0.00(+0.00%) |
Oct 10, 2007 | 18.16 | 18.16 | 17.68 | 17.91 | 1,746,239 | -0.46(-2.52%) |
Oct 09, 2007 | 18.26 | 18.39 | 18.22 | 18.37 | 994,749 | +0.11(+0.62%) |
Oct 08, 2007 | 18.06 | 18.26 | 18.00 | 18.26 | 672,788 | +0.20(+1.12%) |
Oct 05, 2007 | 17.83 | 18.13 | 17.76 | 18.06 | 1,028,549 | +0.32(+1.83%) |
Oct 04, 2007 | 17.96 | 18.00 | 17.68 | 17.73 | 1,361,119 | -0.13(-0.75%) |
Oct 03, 2007 | 17.80 | 17.98 | 17.73 | 17.87 | 1,288,585 | +0.02(+0.11%) |
Oct 02, 2007 | 17.60 | 17.88 | 17.59 | 17.85 | 970,078 | +0.26(+1.50%) |
Oct 01, 2007 | 17.56 | 17.67 | 17.50 | 17.58 | 1,237,515 | +0.06(+0.37%) |
Sep 28, 2007 | 17.67 | 17.75 | 17.40 | 17.52 | 635,041 | -0.13(-0.73%) |
Sep 27, 2007 | 17.57 | 17.65 | 17.46 | 17.65 | 611,603 | +0.17(+1.00%) |
Sep 26, 2007 | 17.17 | 17.53 | 17.17 | 17.47 | 1,005,111 | +0.36(+2.08%) |
Sep 25, 2007 | 17.00 | 17.13 | 16.89 | 17.12 | 1,193,600 | +0.11(+0.67%) |
Sep 24, 2007 | 17.08 | 17.10 | 16.95 | 17.00 | 1,093,681 | +0.00(+0.02%) |
Sep 21, 2007 | 16.84 | 17.17 | 16.84 | 17.00 | 1,358,405 | +0.18(+1.06%) |
Sep 20, 2007 | 16.92 | 16.99 | 16.72 | 16.82 | 458,887 | -0.10(-0.60%) |
Sep 19, 2007 | 16.98 | 17.21 | 16.85 | 16.92 | 900,645 | -0.02(-0.12%) |
Sep 18, 2007 | 16.28 | 16.94 | 16.23 | 16.94 | 1,072,217 | +0.79(+4.87%) |
Sep 17, 2007 | 16.30 | 16.30 | 16.15 | 16.16 | 612,096 | -0.17(-1.07%) |
Sep 14, 2007 | 16.33 | 16.35 | 16.17 | 16.33 | 861,277 | +0.00(+0.00%) |
Sep 13, 2007 | 16.23 | 16.42 | 16.08 | 16.33 | 1,152,153 | +0.18(+1.10%) |
Sep 12, 2007 | 16.14 | 16.22 | 15.97 | 16.15 | 1,050,753 | -0.01(-0.08%) |
Sep 11, 2007 | 16.10 | 16.32 | 16.06 | 16.16 | 1,358,652 | +0.10(+0.63%) |
Sep 10, 2007 | 16.21 | 16.27 | 15.92 | 16.06 | 1,130,688 | -0.10(-0.63%) |
Sep 07, 2007 | 16.23 | 16.28 | 16.08 | 16.16 | 1,079,619 | -0.20(-1.21%) |
Sep 06, 2007 | 16.27 | 16.39 | 16.12 | 16.36 | 650,337 | +0.13(+0.77%) |
Sep 05, 2007 | 16.21 | 16.27 | 16.05 | 16.24 | 1,275,016 | -0.06(-0.37%) |