Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.80 | 15.14 | 14.55 | 15.14 | 483,584 | +0.29(+1.95%) |
Nov 29, 2007 | 15.00 | 15.21 | 14.68 | 14.85 | 221,127 | -0.16(-1.07%) |
Nov 28, 2007 | 14.78 | 15.03 | 14.62 | 15.01 | 189,601 | +0.43(+2.95%) |
Nov 27, 2007 | 14.54 | 14.75 | 14.10 | 14.58 | 152,602 | +0.14(+0.97%) |
Nov 26, 2007 | 14.89 | 15.04 | 14.42 | 14.44 | 141,246 | -0.53(-3.54%) |
Nov 23, 2007 | 14.85 | 15.04 | 14.73 | 14.97 | 108,004 | +0.16(+1.08%) |
Nov 21, 2007 | 15.00 | 15.44 | 14.80 | 14.81 | 261,897 | +0.10(+0.68%) |
Nov 20, 2007 | 14.88 | 15.16 | 14.50 | 14.71 | 504,398 | -0.02(-0.14%) |
Nov 19, 2007 | 15.50 | 15.50 | 14.64 | 14.73 | 273,682 | -0.81(-5.21%) |
Nov 16, 2007 | 16.35 | 16.35 | 15.35 | 15.54 | 235,882 | -0.73(-4.49%) |
Nov 15, 2007 | 16.47 | 16.75 | 16.13 | 16.27 | 172,734 | -0.26(-1.57%) |
Nov 14, 2007 | 16.71 | 16.74 | 16.47 | 16.53 | 218,591 | -0.19(-1.14%) |
Nov 13, 2007 | 16.71 | 16.82 | 16.52 | 16.72 | 133,105 | +0.14(+0.84%) |
Nov 12, 2007 | 16.17 | 16.83 | 16.17 | 16.58 | 160,500 | +0.32(+1.97%) |
Nov 09, 2007 | 16.85 | 16.85 | 16.25 | 16.26 | 260,958 | -0.76(-4.47%) |
Nov 08, 2007 | 16.66 | 17.13 | 16.42 | 17.02 | 479,074 | +0.46(+2.78%) |
Nov 07, 2007 | 17.36 | 17.93 | 16.51 | 16.56 | 562,335 | -1.28(-7.17%) |
Nov 06, 2007 | 17.95 | 18.38 | 17.25 | 17.84 | 1,391,987 | -2.62(-12.81%) |
Nov 05, 2007 | 20.63 | 20.99 | 19.75 | 20.46 | 560,145 | -0.29(-1.40%) |
Nov 02, 2007 | 22.07 | 23.49 | 20.62 | 20.75 | 711,013 | -3.46(-14.29%) |
Nov 01, 2007 | 24.25 | 24.98 | 24.21 | 24.21 | 160,949 | -0.31(-1.26%) |
Oct 31, 2007 | 23.99 | 24.63 | 23.88 | 24.52 | 152,766 | +0.57(+2.38%) |
Oct 30, 2007 | 23.94 | 24.15 | 23.81 | 23.95 | 116,290 | -0.05(-0.21%) |
Oct 29, 2007 | 24.00 | 24.48 | 23.83 | 24.00 | 116,603 | +0.00(+0.00%) |
Oct 26, 2007 | 23.75 | 24.33 | 23.50 | 24.00 | 146,446 | +0.47(+2.00%) |
Oct 25, 2007 | 24.54 | 24.54 | 23.15 | 23.53 | 140,858 | -0.89(-3.64%) |
Oct 24, 2007 | 24.73 | 24.73 | 23.77 | 24.42 | 172,063 | -0.45(-1.81%) |
Oct 23, 2007 | 24.29 | 24.95 | 24.04 | 24.87 | 185,993 | +0.82(+3.41%) |
Oct 22, 2007 | 24.50 | 24.55 | 23.96 | 24.05 | 226,600 | -0.55(-2.24%) |
Oct 19, 2007 | 25.49 | 25.62 | 24.58 | 24.60 | 188,315 | -0.95(-3.72%) |
Oct 18, 2007 | 26.00 | 26.45 | 25.39 | 25.55 | 210,910 | -0.91(-3.44%) |
Oct 17, 2007 | 26.97 | 26.97 | 25.89 | 26.46 | 129,086 | -0.25(-0.94%) |
Oct 16, 2007 | 26.55 | 26.76 | 25.88 | 26.71 | 165,261 | +0.07(+0.26%) |
Oct 15, 2007 | 26.80 | 27.80 | 26.39 | 26.64 | 159,456 | -0.19(-0.71%) |
Oct 12, 2007 | 26.41 | 26.94 | 26.32 | 26.83 | 152,669 | +0.44(+1.67%) |
Oct 11, 2007 | 26.51 | 26.60 | 26.24 | 26.39 | 227,054 | -0.04(-0.15%) |
Oct 10, 2007 | 26.60 | 26.70 | 25.84 | 26.43 | 309,432 | -0.25(-0.94%) |
Oct 09, 2007 | 26.50 | 26.70 | 26.50 | 26.68 | 242,953 | +0.11(+0.41%) |
Oct 08, 2007 | 26.85 | 26.85 | 26.50 | 26.57 | 94,163 | -0.36(-1.34%) |
Oct 05, 2007 | 27.09 | 27.30 | 26.86 | 26.93 | 172,677 | -0.11(-0.41%) |
Oct 04, 2007 | 26.89 | 27.37 | 26.89 | 27.04 | 147,162 | +0.22(+0.82%) |
Oct 03, 2007 | 26.85 | 27.15 | 26.64 | 26.82 | 196,730 | -0.12(-0.45%) |
Oct 02, 2007 | 27.09 | 27.54 | 26.84 | 26.94 | 367,440 | -0.10(-0.37%) |
Oct 01, 2007 | 26.20 | 27.10 | 26.20 | 27.04 | 479,517 | +0.83(+3.17%) |
Sep 28, 2007 | 26.28 | 26.69 | 26.13 | 26.21 | 264,549 | -0.10(-0.38%) |
Sep 27, 2007 | 26.05 | 26.40 | 26.05 | 26.31 | 331,083 | +0.31(+1.19%) |
Sep 26, 2007 | 26.37 | 26.55 | 25.72 | 26.00 | 322,235 | -0.55(-2.07%) |
Sep 25, 2007 | 26.29 | 26.65 | 26.29 | 26.55 | 236,391 | +0.09(+0.34%) |
Sep 24, 2007 | 26.40 | 26.70 | 26.09 | 26.46 | 217,786 | +0.06(+0.23%) |
Sep 21, 2007 | 26.32 | 26.70 | 26.12 | 26.40 | 345,850 | +0.33(+1.27%) |
Sep 20, 2007 | 25.69 | 26.71 | 24.89 | 26.07 | 360,778 | +0.34(+1.32%) |
Sep 19, 2007 | 24.98 | 25.94 | 24.84 | 25.73 | 231,597 | +1.09(+4.42%) |
Sep 18, 2007 | 23.65 | 24.66 | 23.65 | 24.64 | 430,389 | +1.10(+4.67%) |
Sep 17, 2007 | 24.25 | 24.39 | 23.39 | 23.54 | 221,673 | -0.78(-3.21%) |
Sep 14, 2007 | 24.37 | 24.40 | 23.99 | 24.32 | 129,338 | -0.25(-1.02%) |
Sep 13, 2007 | 24.54 | 24.97 | 24.34 | 24.57 | 119,315 | +0.15(+0.61%) |
Sep 12, 2007 | 23.88 | 25.16 | 23.68 | 24.42 | 230,593 | +0.49(+2.05%) |
Sep 11, 2007 | 23.27 | 24.00 | 23.17 | 23.93 | 197,361 | +0.73(+3.15%) |
Sep 10, 2007 | 23.11 | 23.62 | 22.91 | 23.20 | 181,698 | +0.15(+0.65%) |
Sep 07, 2007 | 22.57 | 23.14 | 22.55 | 23.05 | 127,138 | +0.05(+0.22%) |
Sep 06, 2007 | 22.58 | 23.16 | 22.50 | 23.00 | 131,114 | +0.45(+2.00%) |
Sep 05, 2007 | 22.60 | 22.84 | 22.33 | 22.55 | 156,633 | -0.22(-0.97%) |