Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.75 | 13.75 | 13.00 | 13.11 | 1,296,705 | -0.50(-3.66%) |
Nov 29, 2007 | 13.91 | 13.96 | 13.43 | 13.61 | 1,155,306 | -0.39(-2.79%) |
Nov 28, 2007 | 13.17 | 14.26 | 13.08 | 14.00 | 1,457,046 | +1.00(+7.67%) |
Nov 27, 2007 | 13.08 | 13.24 | 12.77 | 13.00 | 977,293 | -0.01(-0.10%) |
Nov 26, 2007 | 13.55 | 13.89 | 12.99 | 13.02 | 962,769 | -0.54(-4.00%) |
Nov 23, 2007 | 13.36 | 13.60 | 13.11 | 13.56 | 356,228 | +0.33(+2.53%) |
Nov 21, 2007 | 13.53 | 13.53 | 12.93 | 13.23 | 959,766 | -0.35(-2.56%) |
Nov 20, 2007 | 13.82 | 13.97 | 13.23 | 13.57 | 1,354,147 | -0.25(-1.78%) |
Nov 19, 2007 | 14.61 | 14.68 | 13.57 | 13.82 | 2,250,173 | -1.01(-6.81%) |
Nov 16, 2007 | 14.85 | 14.99 | 14.59 | 14.83 | 1,558,761 | -0.01(-0.08%) |
Nov 15, 2007 | 15.62 | 15.62 | 14.73 | 14.84 | 1,324,457 | -0.82(-5.24%) |
Nov 14, 2007 | 15.77 | 16.13 | 15.54 | 15.66 | 722,576 | +0.02(+0.12%) |
Nov 13, 2007 | 14.83 | 15.92 | 14.55 | 15.64 | 1,021,048 | +0.96(+6.53%) |
Nov 12, 2007 | 14.87 | 15.23 | 14.65 | 14.68 | 938,400 | -0.25(-1.65%) |
Nov 09, 2007 | 15.63 | 15.73 | 14.80 | 14.93 | 994,156 | -0.96(-6.04%) |
Nov 08, 2007 | 16.83 | 17.16 | 15.08 | 15.89 | 1,508,638 | -0.61(-3.67%) |
Nov 07, 2007 | 15.71 | 17.04 | 15.53 | 16.49 | 3,020,848 | -0.48(-2.83%) |
Nov 06, 2007 | 16.91 | 17.08 | 16.69 | 16.97 | 913,925 | +0.01(+0.07%) |
Nov 05, 2007 | 16.62 | 17.46 | 16.50 | 16.96 | 721,575 | +0.15(+0.86%) |
Nov 02, 2007 | 16.99 | 17.02 | 16.54 | 16.82 | 564,402 | -0.01(-0.04%) |
Nov 01, 2007 | 17.14 | 17.38 | 16.65 | 16.82 | 890,138 | -0.64(-3.69%) |
Oct 31, 2007 | 16.97 | 17.56 | 16.73 | 17.47 | 550,233 | +0.60(+3.55%) |
Oct 30, 2007 | 17.16 | 17.31 | 16.69 | 16.87 | 485,125 | -0.30(-1.73%) |
Oct 29, 2007 | 17.06 | 17.48 | 17.02 | 17.16 | 501,370 | +0.16(+0.96%) |
Oct 26, 2007 | 16.97 | 17.23 | 16.63 | 17.00 | 720,307 | +0.12(+0.71%) |
Oct 25, 2007 | 16.99 | 17.23 | 16.68 | 16.88 | 1,143,185 | -0.14(-0.82%) |
Oct 24, 2007 | 17.09 | 17.25 | 16.65 | 17.02 | 1,313,939 | -0.25(-1.43%) |
Oct 23, 2007 | 16.22 | 17.27 | 16.10 | 17.26 | 1,442,783 | +1.08(+6.67%) |
Oct 22, 2007 | 16.41 | 16.68 | 15.99 | 16.18 | 1,153,306 | -0.51(-3.06%) |
Oct 19, 2007 | 17.31 | 17.35 | 16.53 | 16.70 | 574,730 | -0.61(-3.54%) |
Oct 18, 2007 | 17.20 | 17.52 | 16.70 | 17.31 | 597,640 | +0.11(+0.62%) |
Oct 17, 2007 | 17.76 | 17.94 | 17.07 | 17.20 | 1,089,482 | -0.32(-1.84%) |
Oct 16, 2007 | 17.07 | 17.59 | 16.92 | 17.52 | 702,933 | +0.44(+2.59%) |
Oct 15, 2007 | 17.82 | 17.86 | 16.86 | 17.08 | 546,575 | -0.74(-4.18%) |
Oct 12, 2007 | 17.65 | 17.87 | 17.55 | 17.82 | 752,869 | +0.19(+1.07%) |
Oct 11, 2007 | 18.77 | 18.94 | 17.37 | 17.64 | 672,382 | -1.00(-5.38%) |
Oct 10, 2007 | 18.46 | 18.70 | 18.15 | 18.64 | 1,225,074 | +0.20(+1.10%) |
Oct 09, 2007 | 17.85 | 18.50 | 17.78 | 18.44 | 1,130,167 | +0.68(+3.80%) |
Oct 08, 2007 | 18.00 | 19.03 | 17.47 | 17.76 | 1,893,600 | -0.32(-1.74%) |
Oct 05, 2007 | 16.84 | 18.35 | 16.69 | 18.08 | 2,211,930 | +1.41(+8.44%) |
Oct 04, 2007 | 16.53 | 16.69 | 16.38 | 16.67 | 1,065,646 | +0.18(+1.07%) |
Oct 03, 2007 | 15.96 | 16.82 | 15.84 | 16.49 | 1,411,872 | +0.40(+2.51%) |
Oct 02, 2007 | 15.81 | 16.32 | 15.68 | 16.09 | 1,092,999 | +0.33(+2.12%) |
Oct 01, 2007 | 14.75 | 15.81 | 14.75 | 15.76 | 1,190,606 | +1.03(+6.98%) |
Sep 28, 2007 | 14.45 | 14.74 | 14.14 | 14.73 | 1,230,262 | +0.23(+1.61%) |
Sep 27, 2007 | 14.34 | 14.75 | 14.17 | 14.49 | 999,021 | +0.25(+1.73%) |
Sep 26, 2007 | 14.64 | 14.87 | 14.17 | 14.25 | 946,541 | -0.27(-1.83%) |
Sep 25, 2007 | 14.13 | 14.52 | 13.82 | 14.51 | 1,260,215 | +0.22(+1.55%) |
Sep 24, 2007 | 15.20 | 15.33 | 14.17 | 14.29 | 905,021 | -0.88(-5.82%) |
Sep 21, 2007 | 15.30 | 15.52 | 15.01 | 15.17 | 917,573 | +0.02(+0.12%) |
Sep 20, 2007 | 16.02 | 16.02 | 15.02 | 15.16 | 925,797 | -0.85(-5.28%) |
Sep 19, 2007 | 15.96 | 16.46 | 15.77 | 16.00 | 810,709 | +0.24(+1.52%) |
Sep 18, 2007 | 14.96 | 16.01 | 14.83 | 15.76 | 1,102,367 | +0.85(+5.71%) |
Sep 17, 2007 | 15.07 | 15.12 | 14.79 | 14.91 | 616,181 | -0.18(-1.17%) |
Sep 14, 2007 | 14.28 | 15.16 | 14.25 | 15.09 | 605,161 | +0.69(+4.82%) |
Sep 13, 2007 | 14.41 | 14.62 | 14.29 | 14.39 | 692,540 | +0.08(+0.57%) |
Sep 12, 2007 | 14.40 | 14.66 | 14.29 | 14.31 | 446,827 | -0.11(-0.79%) |
Sep 11, 2007 | 14.63 | 14.64 | 14.23 | 14.42 | 748,986 | -0.15(-1.04%) |
Sep 10, 2007 | 15.02 | 15.42 | 14.25 | 14.58 | 765,726 | -0.32(-2.12%) |
Sep 07, 2007 | 15.07 | 15.40 | 14.86 | 14.89 | 518,707 | -0.42(-2.72%) |
Sep 06, 2007 | 15.22 | 15.59 | 14.93 | 15.31 | 437,947 | +0.20(+1.29%) |
Sep 05, 2007 | 15.54 | 15.60 | 15.04 | 15.11 | 875,764 | -0.49(-3.11%) |