Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.12 | 14.12 | 13.66 | 13.78 | 613,201 | -0.20(-1.45%) |
Nov 29, 2007 | 13.90 | 13.98 | 13.81 | 13.98 | 696,280 | +0.11(+0.82%) |
Nov 28, 2007 | 13.55 | 13.92 | 13.55 | 13.86 | 537,482 | +0.44(+3.24%) |
Nov 27, 2007 | 13.27 | 13.50 | 13.26 | 13.43 | 917,396 | +0.16(+1.19%) |
Nov 26, 2007 | 13.47 | 13.67 | 13.24 | 13.27 | 537,482 | -0.27(-1.98%) |
Nov 23, 2007 | 13.62 | 13.62 | 13.43 | 13.54 | 255,481 | +0.12(+0.91%) |
Nov 21, 2007 | 13.45 | 13.63 | 13.32 | 13.42 | 454,462 | -0.20(-1.49%) |
Nov 20, 2007 | 13.65 | 13.79 | 13.36 | 13.62 | 1,138,620 | +0.07(+0.51%) |
Nov 19, 2007 | 13.68 | 13.81 | 13.52 | 13.55 | 1,547,896 | -0.18(-1.33%) |
Nov 16, 2007 | 13.70 | 13.77 | 13.53 | 13.73 | 627,586 | +0.11(+0.84%) |
Nov 15, 2007 | 13.63 | 13.76 | 13.52 | 13.62 | 883,704 | -0.12(-0.88%) |
Nov 14, 2007 | 14.05 | 14.05 | 13.65 | 13.74 | 1,226,482 | -0.13(-0.93%) |
Nov 13, 2007 | 13.45 | 13.90 | 13.45 | 13.87 | 1,232,377 | +0.53(+4.00%) |
Nov 12, 2007 | 13.34 | 13.67 | 13.34 | 13.34 | 1,504,490 | -0.23(-1.71%) |
Nov 09, 2007 | 13.95 | 13.95 | 13.57 | 13.57 | 1,902,482 | -0.46(-3.25%) |
Nov 08, 2007 | 14.63 | 14.63 | 13.80 | 14.02 | 2,255,388 | -0.55(-3.77%) |
Nov 07, 2007 | 14.91 | 14.91 | 14.57 | 14.57 | 916,365 | -0.39(-2.62%) |
Nov 06, 2007 | 15.00 | 15.00 | 14.75 | 14.96 | 1,139,136 | +0.16(+1.08%) |
Nov 05, 2007 | 14.59 | 14.88 | 14.59 | 14.80 | 830,879 | -0.06(-0.39%) |
Nov 02, 2007 | 14.89 | 14.89 | 14.67 | 14.86 | 1,187,034 | +0.09(+0.59%) |
Nov 01, 2007 | 14.92 | 14.95 | 14.73 | 14.77 | 932,413 | -0.19(-1.28%) |
Oct 31, 2007 | 14.81 | 15.00 | 14.77 | 14.97 | 1,455,103 | +0.25(+1.73%) |
Oct 30, 2007 | 14.62 | 14.79 | 14.62 | 14.71 | 1,099,620 | +0.03(+0.20%) |
Oct 29, 2007 | 14.71 | 14.73 | 14.62 | 14.68 | 2,385,276 | +0.07(+0.49%) |
Oct 26, 2007 | 14.67 | 14.70 | 14.50 | 14.61 | 1,182,551 | +0.23(+1.60%) |
Oct 25, 2007 | 14.37 | 14.46 | 14.18 | 14.38 | 1,529,965 | +0.02(+0.17%) |
Oct 24, 2007 | 14.39 | 14.40 | 14.06 | 14.36 | 5,335,828 | -0.13(-0.92%) |
Oct 23, 2007 | 14.44 | 14.52 | 14.33 | 14.49 | 914,931 | +0.15(+1.06%) |
Oct 22, 2007 | 14.05 | 14.34 | 14.05 | 14.34 | 1,145,344 | +0.18(+1.24%) |
Oct 19, 2007 | 14.52 | 14.52 | 14.15 | 14.16 | 1,331,379 | -0.35(-2.44%) |
Oct 18, 2007 | 14.46 | 14.56 | 14.41 | 14.52 | 381,034 | +0.01(+0.06%) |
Oct 17, 2007 | 14.51 | 14.53 | 14.31 | 14.51 | 925,689 | +0.20(+1.42%) |
Oct 16, 2007 | 14.32 | 14.39 | 14.27 | 14.31 | 3,111,034 | -0.04(-0.31%) |
Oct 15, 2007 | 14.43 | 14.47 | 14.25 | 14.35 | 583,655 | -0.11(-0.79%) |
Oct 12, 2007 | 14.34 | 14.46 | 14.30 | 14.46 | 642,827 | +0.16(+1.11%) |
Oct 11, 2007 | 14.56 | 14.61 | 14.18 | 14.31 | 1,806,103 | -0.16(-1.11%) |
Oct 10, 2007 | 14.44 | 14.48 | 14.40 | 14.47 | 489,069 | +0.05(+0.32%) |
Oct 09, 2007 | 14.42 | 14.43 | 14.31 | 14.42 | 850,379 | +0.09(+0.60%) |
Oct 08, 2007 | 14.23 | 14.35 | 14.22 | 14.33 | 279,275 | +0.09(+0.66%) |
Oct 05, 2007 | 14.19 | 14.28 | 14.13 | 14.24 | 434,827 | +0.19(+1.37%) |
Oct 04, 2007 | 14.08 | 14.08 | 13.97 | 14.05 | 423,172 | -0.03(-0.21%) |
Oct 03, 2007 | 14.15 | 14.15 | 14.01 | 14.08 | 671,965 | -0.14(-0.99%) |
Oct 02, 2007 | 14.19 | 14.23 | 14.15 | 14.22 | 420,034 | +0.02(+0.17%) |
Oct 01, 2007 | 14.08 | 14.23 | 14.08 | 14.19 | 524,034 | +0.19(+1.32%) |
Sep 28, 2007 | 14.03 | 14.06 | 13.96 | 14.01 | 264,931 | -0.02(-0.14%) |
Sep 27, 2007 | 14.06 | 14.08 | 14.01 | 14.03 | 4,316,448 | +0.04(+0.30%) |
Sep 26, 2007 | 14.06 | 14.08 | 13.96 | 13.99 | 658,517 | +0.02(+0.11%) |
Sep 25, 2007 | 13.76 | 13.97 | 13.76 | 13.97 | 558,551 | +0.14(+1.02%) |
Sep 24, 2007 | 13.86 | 13.96 | 13.80 | 13.83 | 624,896 | +0.03(+0.24%) |
Sep 21, 2007 | 13.80 | 13.85 | 13.78 | 13.80 | 660,758 | +0.11(+0.80%) |
Sep 20, 2007 | 13.67 | 13.75 | 13.67 | 13.69 | 526,275 | +0.00(+0.02%) |
Sep 19, 2007 | 13.73 | 13.78 | 13.62 | 13.69 | 972,758 | +0.06(+0.46%) |
Sep 18, 2007 | 13.47 | 13.63 | 13.38 | 13.62 | 1,287,000 | +0.25(+1.85%) |
Sep 17, 2007 | 13.35 | 13.40 | 13.32 | 13.38 | 2,488,827 | -0.04(-0.33%) |
Sep 14, 2007 | 13.36 | 13.45 | 13.34 | 13.42 | 1,456,000 | -0.05(-0.36%) |
Sep 13, 2007 | 13.57 | 13.57 | 13.45 | 13.47 | 656,275 | +0.02(+0.12%) |
Sep 12, 2007 | 13.53 | 13.62 | 13.45 | 13.45 | 1,290,138 | -0.10(-0.74%) |
Sep 11, 2007 | 13.46 | 13.58 | 13.44 | 13.55 | 593,069 | +0.17(+1.23%) |
Sep 10, 2007 | 13.52 | 13.52 | 13.26 | 13.39 | 1,093,793 | +0.00(+0.00%) |
Sep 07, 2007 | 13.40 | 13.45 | 13.30 | 13.39 | 1,039,551 | -0.25(-1.82%) |
Sep 06, 2007 | 13.63 | 13.66 | 13.51 | 13.64 | 587,689 | +0.02(+0.13%) |
Sep 05, 2007 | 13.66 | 13.69 | 13.54 | 13.62 | 689,896 | -0.09(-0.67%) |