Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 16.36 | 16.36 | 16.18 | 16.20 | 11,875 | -0.09(-0.56%) |
Nov 29, 2007 | 16.51 | 16.51 | 16.13 | 16.29 | 24,375 | -0.22(-1.31%) |
Nov 28, 2007 | 16.49 | 16.65 | 16.45 | 16.51 | 21,667 | +0.00(+0.00%) |
Nov 27, 2007 | 16.33 | 16.59 | 16.33 | 16.51 | 25,834 | +0.11(+0.67%) |
Nov 26, 2007 | 16.09 | 16.40 | 16.01 | 16.40 | 78,127 | -0.04(-0.26%) |
Nov 23, 2007 | 16.56 | 16.74 | 16.41 | 16.44 | 17,708 | -0.17(-1.01%) |
Nov 21, 2007 | 16.79 | 16.85 | 16.61 | 16.61 | 42,917 | -0.17(-1.03%) |
Nov 20, 2007 | 16.58 | 17.05 | 16.58 | 16.78 | 23,336 | -0.13(-0.79%) |
Nov 19, 2007 | 17.40 | 17.40 | 16.65 | 16.91 | 52,824 | -0.34(-1.98%) |
Nov 16, 2007 | 17.46 | 17.46 | 17.05 | 17.26 | 32,292 | +0.22(+1.30%) |
Nov 15, 2007 | 16.66 | 17.26 | 16.48 | 17.03 | 65,835 | +0.44(+2.63%) |
Nov 14, 2007 | 16.41 | 16.73 | 16.35 | 16.60 | 26,667 | +0.24(+1.47%) |
Nov 13, 2007 | 16.32 | 16.38 | 16.20 | 16.36 | 44,792 | +0.00(+0.03%) |
Nov 12, 2007 | 16.65 | 16.67 | 16.25 | 16.35 | 24,167 | -0.25(-1.53%) |
Nov 09, 2007 | 16.51 | 16.70 | 16.35 | 16.61 | 70,418 | +0.05(+0.29%) |
Nov 08, 2007 | 16.51 | 16.79 | 16.42 | 16.56 | 55,001 | -0.08(-0.49%) |
Nov 07, 2007 | 16.90 | 16.99 | 16.55 | 16.64 | 79,585 | -0.19(-1.11%) |
Nov 06, 2007 | 16.70 | 16.90 | 16.54 | 16.83 | 23,125 | +0.03(+0.17%) |
Nov 05, 2007 | 16.53 | 16.96 | 16.53 | 16.80 | 39,063 | -0.15(-0.91%) |
Nov 02, 2007 | 16.86 | 17.04 | 16.80 | 16.95 | 33,542 | +0.01(+0.06%) |
Nov 01, 2007 | 17.04 | 17.04 | 16.80 | 16.94 | 44,167 | -0.06(-0.34%) |
Oct 31, 2007 | 17.15 | 17.16 | 16.77 | 17.00 | 65,626 | -0.05(-0.31%) |
Oct 30, 2007 | 16.60 | 17.10 | 16.27 | 17.05 | 61,876 | +0.44(+2.66%) |
Oct 29, 2007 | 16.65 | 16.92 | 16.22 | 16.61 | 113,128 | +0.01(+0.06%) |
Oct 26, 2007 | 16.36 | 16.63 | 16.13 | 16.60 | 57,709 | +0.25(+1.56%) |
Oct 25, 2007 | 16.43 | 16.79 | 16.29 | 16.35 | 93,335 | -0.18(-1.10%) |
Oct 24, 2007 | 16.04 | 16.53 | 15.98 | 16.53 | 62,501 | +0.28(+1.74%) |
Oct 23, 2007 | 16.34 | 16.44 | 15.89 | 16.25 | 66,876 | -0.19(-1.17%) |
Oct 22, 2007 | 16.08 | 16.44 | 15.95 | 16.44 | 32,500 | +0.22(+1.36%) |
Oct 19, 2007 | 16.51 | 16.51 | 16.07 | 16.22 | 75,210 | -0.26(-1.60%) |
Oct 18, 2007 | 16.31 | 16.48 | 16.27 | 16.48 | 31,250 | +0.03(+0.17%) |
Oct 17, 2007 | 16.32 | 16.45 | 16.13 | 16.45 | 29,792 | +0.06(+0.35%) |
Oct 16, 2007 | 16.11 | 16.45 | 16.05 | 16.40 | 48,751 | +0.13(+0.83%) |
Oct 15, 2007 | 16.38 | 16.39 | 16.07 | 16.26 | 67,085 | -0.06(-0.35%) |
Oct 12, 2007 | 16.39 | 16.39 | 16.19 | 16.32 | 28,750 | -0.00(-0.03%) |
Oct 11, 2007 | 16.05 | 16.39 | 16.05 | 16.32 | 47,501 | +0.18(+1.13%) |
Oct 10, 2007 | 16.34 | 16.34 | 15.96 | 16.14 | 31,042 | -0.17(-1.03%) |
Oct 09, 2007 | 16.00 | 16.31 | 15.60 | 16.31 | 125,420 | +0.18(+1.13%) |
Oct 08, 2007 | 16.37 | 16.37 | 15.92 | 16.13 | 65,418 | -0.12(-0.74%) |
Oct 05, 2007 | 15.84 | 16.33 | 15.55 | 16.25 | 65,001 | +0.58(+3.68%) |
Oct 04, 2007 | 15.83 | 15.98 | 15.54 | 15.67 | 90,835 | +0.01(+0.06%) |
Oct 03, 2007 | 16.18 | 16.21 | 15.66 | 15.66 | 85,419 | -0.39(-2.45%) |
Oct 02, 2007 | 16.37 | 16.72 | 15.96 | 16.06 | 106,044 | -0.41(-2.48%) |
Oct 01, 2007 | 16.12 | 16.80 | 15.83 | 16.46 | 179,796 | +0.17(+1.06%) |
Sep 28, 2007 | 16.17 | 16.47 | 15.90 | 16.29 | 45,001 | +0.21(+1.33%) |
Sep 27, 2007 | 15.79 | 16.25 | 15.77 | 16.08 | 40,834 | +0.19(+1.22%) |
Sep 26, 2007 | 15.67 | 15.91 | 15.56 | 15.88 | 38,126 | +0.14(+0.88%) |
Sep 25, 2007 | 15.74 | 15.91 | 14.81 | 15.74 | 93,127 | +0.02(+0.15%) |
Sep 24, 2007 | 16.30 | 16.52 | 15.72 | 15.72 | 71,043 | -0.52(-3.19%) |
Sep 21, 2007 | 16.07 | 16.31 | 15.81 | 16.24 | 63,960 | +0.08(+0.48%) |
Sep 20, 2007 | 15.86 | 16.30 | 15.51 | 16.16 | 122,503 | +0.20(+1.26%) |
Sep 19, 2007 | 15.72 | 16.00 | 15.46 | 15.96 | 65,835 | +0.36(+2.31%) |
Sep 18, 2007 | 15.12 | 16.05 | 14.97 | 15.60 | 48,542 | +0.38(+2.52%) |
Sep 17, 2007 | 15.28 | 15.28 | 15.03 | 15.22 | 23,958 | +0.03(+0.22%) |
Sep 14, 2007 | 15.27 | 15.27 | 14.75 | 15.18 | 23,333 | +0.01(+0.06%) |
Sep 13, 2007 | 15.30 | 15.42 | 14.64 | 15.17 | 49,584 | -0.20(-1.31%) |
Sep 12, 2007 | 15.02 | 15.50 | 15.01 | 15.37 | 36,250 | +0.36(+2.37%) |
Sep 11, 2007 | 15.03 | 15.33 | 15.02 | 15.02 | 77,502 | -0.17(-1.14%) |
Sep 10, 2007 | 15.37 | 15.59 | 14.78 | 15.19 | 50,209 | -0.23(-1.49%) |
Sep 07, 2007 | 14.28 | 15.49 | 14.28 | 15.42 | 51,668 | +0.76(+5.17%) |
Sep 06, 2007 | 14.72 | 14.84 | 14.41 | 14.66 | 87,294 | -0.07(-0.50%) |
Sep 05, 2007 | 14.88 | 15.30 | 14.41 | 14.74 | 71,043 | -0.13(-0.86%) |