Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.02 | 19.36 | 18.49 | 18.65 | 925,925 | +0.14(+0.75%) |
Nov 29, 2007 | 18.39 | 18.70 | 18.03 | 18.51 | 448,305 | +0.04(+0.20%) |
Nov 28, 2007 | 17.63 | 18.53 | 17.40 | 18.48 | 806,090 | +1.07(+6.15%) |
Nov 27, 2007 | 16.77 | 17.40 | 16.66 | 17.40 | 706,817 | +0.63(+3.76%) |
Nov 26, 2007 | 17.64 | 17.68 | 16.71 | 16.77 | 843,572 | -0.94(-5.30%) |
Nov 23, 2007 | 17.55 | 17.92 | 17.35 | 17.71 | 192,794 | +0.26(+1.51%) |
Nov 21, 2007 | 16.93 | 17.57 | 16.74 | 17.45 | 518,796 | +0.25(+1.45%) |
Nov 20, 2007 | 17.62 | 17.97 | 16.80 | 17.20 | 750,857 | -0.35(-2.01%) |
Nov 19, 2007 | 17.71 | 17.92 | 17.26 | 17.55 | 502,771 | -0.42(-2.33%) |
Nov 16, 2007 | 18.23 | 18.37 | 17.59 | 17.97 | 568,426 | -0.23(-1.25%) |
Nov 15, 2007 | 18.33 | 18.45 | 17.74 | 18.20 | 533,523 | -0.26(-1.39%) |
Nov 14, 2007 | 18.89 | 18.98 | 18.34 | 18.45 | 454,986 | -0.36(-1.91%) |
Nov 13, 2007 | 18.19 | 18.88 | 17.90 | 18.81 | 892,249 | +0.76(+4.18%) |
Nov 12, 2007 | 17.77 | 18.46 | 17.76 | 18.06 | 755,765 | +0.30(+1.69%) |
Nov 09, 2007 | 17.43 | 18.04 | 17.21 | 17.76 | 959,467 | +0.05(+0.29%) |
Nov 08, 2007 | 17.18 | 17.83 | 16.98 | 17.70 | 1,115,855 | +0.51(+2.94%) |
Nov 07, 2007 | 17.48 | 17.59 | 17.02 | 17.20 | 1,091,313 | -0.64(-3.58%) |
Nov 06, 2007 | 18.70 | 18.70 | 17.24 | 17.84 | 1,113,401 | -0.23(-1.30%) |
Nov 05, 2007 | 18.06 | 18.28 | 17.75 | 18.07 | 896,202 | -0.03(-0.16%) |
Nov 02, 2007 | 18.53 | 18.53 | 17.60 | 18.10 | 1,073,042 | -0.48(-2.57%) |
Nov 01, 2007 | 19.22 | 19.32 | 18.51 | 18.58 | 1,048,364 | -0.81(-4.20%) |
Oct 31, 2007 | 19.08 | 19.77 | 18.92 | 19.39 | 850,662 | +0.43(+2.28%) |
Oct 30, 2007 | 18.51 | 18.97 | 18.51 | 18.96 | 522,205 | +0.33(+1.77%) |
Oct 29, 2007 | 18.66 | 18.82 | 18.50 | 18.63 | 331,866 | +0.00(+0.00%) |
Oct 26, 2007 | 18.69 | 18.78 | 18.44 | 18.63 | 533,794 | +0.26(+1.44%) |
Oct 25, 2007 | 18.47 | 18.85 | 17.92 | 18.36 | 581,515 | -0.01(-0.04%) |
Oct 24, 2007 | 18.46 | 18.61 | 18.06 | 18.37 | 930,424 | -0.26(-1.42%) |
Oct 23, 2007 | 18.83 | 18.89 | 18.37 | 18.64 | 520,568 | -0.09(-0.47%) |
Oct 22, 2007 | 17.86 | 18.84 | 17.83 | 18.72 | 724,542 | +0.50(+2.74%) |
Oct 19, 2007 | 19.61 | 19.61 | 18.07 | 18.23 | 1,071,951 | -0.73(-3.87%) |
Oct 18, 2007 | 19.05 | 19.15 | 18.61 | 18.96 | 477,892 | -0.18(-0.96%) |
Oct 17, 2007 | 19.27 | 19.28 | 18.77 | 19.14 | 783,171 | +0.08(+0.42%) |
Oct 16, 2007 | 19.03 | 19.12 | 18.23 | 19.06 | 1,020,276 | -0.10(-0.54%) |
Oct 15, 2007 | 19.77 | 19.77 | 19.02 | 19.16 | 1,019,867 | -0.49(-2.50%) |
Oct 12, 2007 | 20.00 | 20.03 | 19.63 | 19.66 | 571,425 | -0.29(-1.43%) |
Oct 11, 2007 | 19.91 | 20.18 | 19.78 | 19.94 | 653,506 | +0.02(+0.11%) |
Oct 10, 2007 | 20.04 | 20.17 | 19.86 | 19.92 | 447,487 | -0.22(-1.09%) |
Oct 09, 2007 | 19.99 | 20.14 | 19.64 | 20.14 | 545,247 | +0.19(+0.96%) |
Oct 08, 2007 | 20.01 | 20.01 | 19.75 | 19.95 | 415,446 | -0.06(-0.29%) |
Oct 05, 2007 | 20.10 | 20.31 | 19.72 | 20.01 | 1,296,241 | +0.15(+0.78%) |
Oct 04, 2007 | 20.03 | 20.09 | 19.74 | 19.85 | 837,027 | +0.05(+0.26%) |
Oct 03, 2007 | 20.10 | 20.10 | 19.62 | 19.80 | 695,364 | -0.37(-1.82%) |
Oct 02, 2007 | 20.29 | 20.36 | 19.85 | 20.17 | 979,236 | +0.15(+0.73%) |
Oct 01, 2007 | 19.63 | 20.12 | 19.46 | 20.02 | 975,828 | +0.47(+2.40%) |
Sep 28, 2007 | 19.60 | 19.66 | 19.33 | 19.55 | 509,933 | +0.02(+0.11%) |
Sep 27, 2007 | 19.48 | 19.55 | 19.30 | 19.53 | 777,444 | +0.25(+1.29%) |
Sep 26, 2007 | 18.89 | 19.51 | 18.89 | 19.28 | 1,398,091 | -0.01(-0.04%) |
Sep 25, 2007 | 19.93 | 20.02 | 19.14 | 19.29 | 1,179,528 | -0.70(-3.49%) |
Sep 24, 2007 | 19.80 | 20.07 | 19.59 | 19.99 | 609,602 | +0.18(+0.93%) |
Sep 21, 2007 | 19.66 | 20.29 | 19.33 | 19.80 | 2,880,308 | +0.36(+1.85%) |
Sep 20, 2007 | 19.46 | 19.53 | 19.16 | 19.44 | 582,878 | +0.01(+0.04%) |
Sep 19, 2007 | 19.36 | 19.77 | 19.26 | 19.44 | 1,311,375 | +0.07(+0.38%) |
Sep 18, 2007 | 18.85 | 19.48 | 19.03 | 19.36 | 989,189 | +0.51(+2.72%) |
Sep 17, 2007 | 18.62 | 19.17 | 18.61 | 18.85 | 1,147,623 | +0.11(+0.59%) |
Sep 14, 2007 | 18.23 | 18.75 | 18.14 | 18.74 | 384,768 | +0.27(+1.47%) |
Sep 13, 2007 | 18.12 | 18.77 | 18.06 | 18.47 | 513,478 | +0.40(+2.23%) |
Sep 12, 2007 | 17.66 | 18.28 | 17.59 | 18.06 | 668,367 | +0.30(+1.69%) |
Sep 11, 2007 | 17.11 | 17.98 | 17.02 | 17.76 | 802,259 | +0.71(+4.17%) |
Sep 10, 2007 | 17.32 | 17.37 | 16.64 | 17.05 | 824,893 | -0.12(-0.73%) |
Sep 07, 2007 | 17.42 | 17.44 | 16.95 | 17.18 | 718,815 | -0.46(-2.62%) |
Sep 06, 2007 | 17.86 | 17.87 | 17.54 | 17.64 | 601,967 | -0.15(-0.87%) |
Sep 05, 2007 | 18.32 | 18.34 | 17.53 | 17.79 | 829,392 | -0.70(-3.77%) |