Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.85 | 18.13 | 17.80 | 18.04 | 108,600 | +0.01(+0.06%) |
Nov 29, 2007 | 18.05 | 18.15 | 17.90 | 18.03 | 30,700 | -0.14(-0.77%) |
Nov 28, 2007 | 18.29 | 18.30 | 17.98 | 18.17 | 64,000 | +0.17(+0.94%) |
Nov 27, 2007 | 18.48 | 18.51 | 17.88 | 18.00 | 77,200 | -0.68(-3.64%) |
Nov 26, 2007 | 18.59 | 18.85 | 18.32 | 18.68 | 47,600 | +0.34(+1.85%) |
Nov 23, 2007 | 18.02 | 18.44 | 17.80 | 18.34 | 35,300 | +0.25(+1.38%) |
Nov 21, 2007 | 18.40 | 18.60 | 18.00 | 18.09 | 55,000 | -0.32(-1.74%) |
Nov 20, 2007 | 18.80 | 19.07 | 18.39 | 18.41 | 32,200 | -0.34(-1.82%) |
Nov 19, 2007 | 19.20 | 19.25 | 18.37 | 18.75 | 49,225 | -0.50(-2.60%) |
Nov 16, 2007 | 18.95 | 19.25 | 18.50 | 19.25 | 59,700 | +0.70(+3.77%) |
Nov 15, 2007 | 18.91 | 18.91 | 18.41 | 18.55 | 96,200 | -0.20(-1.07%) |
Nov 14, 2007 | 18.25 | 19.05 | 18.18 | 18.75 | 143,700 | +0.60(+3.31%) |
Nov 13, 2007 | 18.32 | 18.75 | 17.91 | 18.15 | 204,650 | +0.19(+1.06%) |
Nov 12, 2007 | 18.00 | 18.43 | 17.90 | 17.96 | 123,700 | -0.04(-0.22%) |
Nov 09, 2007 | 18.24 | 18.50 | 17.70 | 18.00 | 113,950 | -0.27(-1.48%) |
Nov 08, 2007 | 18.69 | 18.85 | 17.91 | 18.27 | 164,000 | -0.58(-3.08%) |
Nov 07, 2007 | 19.29 | 19.57 | 18.65 | 18.85 | 198,700 | -0.45(-2.33%) |
Nov 06, 2007 | 17.15 | 19.36 | 17.15 | 19.30 | 131,331 | +0.45(+2.39%) |
Nov 05, 2007 | 19.23 | 19.23 | 18.51 | 18.85 | 87,700 | -0.16(-0.84%) |
Nov 02, 2007 | 18.55 | 19.01 | 18.44 | 19.01 | 70,800 | +0.36(+1.93%) |
Nov 01, 2007 | 18.55 | 18.95 | 18.30 | 18.65 | 78,300 | +0.12(+0.65%) |
Oct 31, 2007 | 18.30 | 18.75 | 18.06 | 18.53 | 83,100 | +0.46(+2.55%) |
Oct 30, 2007 | 18.61 | 18.88 | 18.00 | 18.07 | 94,900 | -0.57(-3.06%) |
Oct 29, 2007 | 18.60 | 18.72 | 18.35 | 18.64 | 78,000 | +0.25(+1.36%) |
Oct 26, 2007 | 18.24 | 18.43 | 18.01 | 18.39 | 101,600 | +0.34(+1.88%) |
Oct 25, 2007 | 18.20 | 18.20 | 17.87 | 18.05 | 62,500 | -0.05(-0.28%) |
Oct 24, 2007 | 18.00 | 18.15 | 17.87 | 18.10 | 118,400 | +0.10(+0.56%) |
Oct 23, 2007 | 18.99 | 19.09 | 17.75 | 18.00 | 153,200 | -0.20(-1.10%) |
Oct 22, 2007 | 17.51 | 18.20 | 17.49 | 18.20 | 88,000 | +0.16(+0.89%) |
Oct 19, 2007 | 18.32 | 18.41 | 17.73 | 18.04 | 96,600 | -0.36(-1.96%) |
Oct 18, 2007 | 17.99 | 18.40 | 17.70 | 18.40 | 62,800 | +0.35(+1.94%) |
Oct 17, 2007 | 18.43 | 18.43 | 17.57 | 18.05 | 65,500 | +0.51(+2.91%) |
Oct 16, 2007 | 17.85 | 17.85 | 17.00 | 17.54 | 154,600 | -0.31(-1.74%) |
Oct 15, 2007 | 18.80 | 19.00 | 17.40 | 17.85 | 87,500 | +0.08(+0.45%) |
Oct 12, 2007 | 17.75 | 17.92 | 17.50 | 17.77 | 41,000 | +0.07(+0.40%) |
Oct 11, 2007 | 17.38 | 17.84 | 17.37 | 17.70 | 104,700 | +0.36(+2.08%) |
Oct 10, 2007 | 16.56 | 17.38 | 16.55 | 17.34 | 129,300 | +0.65(+3.89%) |
Oct 09, 2007 | 16.94 | 17.16 | 16.45 | 16.69 | 105,500 | -0.31(-1.82%) |
Oct 08, 2007 | 17.30 | 17.35 | 17.00 | 17.00 | 41,400 | -0.30(-1.73%) |
Oct 05, 2007 | 17.89 | 17.97 | 16.89 | 17.30 | 95,900 | -0.48(-2.69%) |
Oct 04, 2007 | 18.20 | 18.20 | 17.51 | 17.78 | 58,600 | -0.31(-1.72%) |
Oct 03, 2007 | 18.42 | 18.42 | 17.95 | 18.09 | 49,800 | -0.21(-1.15%) |
Oct 02, 2007 | 18.40 | 18.49 | 17.89 | 18.30 | 98,300 | +0.15(+0.83%) |
Oct 01, 2007 | 17.54 | 18.91 | 17.54 | 18.15 | 357,200 | +0.98(+5.71%) |
Sep 28, 2007 | 17.12 | 17.49 | 17.12 | 17.17 | 86,000 | +0.16(+0.94%) |
Sep 27, 2007 | 16.48 | 17.23 | 16.35 | 17.01 | 161,700 | +0.66(+4.04%) |
Sep 26, 2007 | 16.60 | 16.60 | 16.28 | 16.35 | 57,900 | -0.25(-1.51%) |
Sep 25, 2007 | 15.95 | 16.75 | 15.95 | 16.60 | 98,900 | +0.67(+4.21%) |
Sep 24, 2007 | 16.00 | 16.40 | 15.90 | 15.93 | 193,200 | -0.84(-5.01%) |
Sep 21, 2007 | 16.59 | 16.77 | 16.40 | 16.77 | 57,300 | +0.17(+1.02%) |
Sep 20, 2007 | 16.65 | 16.65 | 16.37 | 16.60 | 47,600 | -0.06(-0.36%) |
Sep 19, 2007 | 16.52 | 16.72 | 16.41 | 16.66 | 81,400 | +0.03(+0.18%) |
Sep 18, 2007 | 16.61 | 16.67 | 16.30 | 16.63 | 87,700 | +0.00(+0.00%) |
Sep 17, 2007 | 16.70 | 16.71 | 16.50 | 16.63 | 40,100 | +0.20(+1.22%) |
Sep 14, 2007 | 16.30 | 16.50 | 16.00 | 16.43 | 77,200 | +0.09(+0.55%) |
Sep 13, 2007 | 16.47 | 16.68 | 16.30 | 16.34 | 82,900 | -0.20(-1.21%) |
Sep 12, 2007 | 16.69 | 16.75 | 16.50 | 16.54 | 111,500 | -0.16(-0.96%) |
Sep 11, 2007 | 16.25 | 16.87 | 16.05 | 16.70 | 102,100 | +0.40(+2.45%) |
Sep 10, 2007 | 16.30 | 16.55 | 16.00 | 16.30 | 72,100 | -0.05(-0.31%) |
Sep 07, 2007 | 16.72 | 16.85 | 16.31 | 16.35 | 157,100 | -0.60(-3.54%) |
Sep 06, 2007 | 16.94 | 17.06 | 16.79 | 16.95 | 29,900 | +0.01(+0.06%) |
Sep 05, 2007 | 17.17 | 17.17 | 16.61 | 16.94 | 32,100 | -0.21(-1.22%) |