Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.28 | 18.76 | 18.28 | 18.76 | 11,269 | +0.03(+0.14%) |
Nov 29, 2007 | 19.34 | 19.34 | 18.74 | 18.74 | 6,431 | -0.83(-4.22%) |
Nov 28, 2007 | 19.55 | 19.56 | 19.55 | 19.56 | 8,080 | -0.22(-1.10%) |
Nov 27, 2007 | 20.34 | 20.34 | 19.43 | 19.78 | 229,236 | -0.56(-2.74%) |
Nov 26, 2007 | 20.13 | 20.34 | 20.13 | 20.34 | 2,645 | +0.00(+0.00%) |
Nov 23, 2007 | 20.34 | 20.34 | 20.34 | 20.34 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 20.21 | 20.34 | 20.21 | 20.34 | 230 | -0.10(-0.47%) |
Nov 20, 2007 | 20.43 | 20.47 | 20.43 | 20.43 | 465 | +0.00(+0.00%) |
Nov 19, 2007 | 20.43 | 20.43 | 20.43 | 20.43 | 215 | +0.00(+0.00%) |
Nov 16, 2007 | 20.43 | 20.49 | 20.17 | 20.43 | 58,545 | +0.13(+0.64%) |
Nov 15, 2007 | 20.63 | 20.63 | 20.30 | 20.30 | 1,348 | +0.17(+0.82%) |
Nov 14, 2007 | 20.43 | 20.43 | 20.14 | 20.14 | 460 | -0.73(-3.50%) |
Nov 13, 2007 | 20.87 | 20.87 | 20.87 | 20.87 | 1,040 | +0.52(+2.56%) |
Nov 12, 2007 | 22.16 | 22.16 | 20.01 | 20.34 | 345 | +0.08(+0.39%) |
Nov 09, 2007 | 20.08 | 20.80 | 20.08 | 20.27 | 2,776 | -1.46(-6.72%) |
Nov 08, 2007 | 21.73 | 21.73 | 21.73 | 21.73 | 230 | +0.37(+1.75%) |
Nov 07, 2007 | 19.14 | 21.74 | 19.14 | 21.35 | 5,520 | +0.30(+1.40%) |
Nov 06, 2007 | 21.06 | 21.06 | 21.06 | 21.06 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 21.06 | 21.06 | 21.06 | 21.06 | 230 | +0.40(+1.94%) |
Nov 02, 2007 | 21.04 | 21.04 | 20.66 | 20.66 | 2,300 | -0.34(-1.62%) |
Nov 01, 2007 | 21.01 | 21.02 | 20.87 | 21.00 | 1,380 | -0.45(-2.11%) |
Oct 31, 2007 | 21.30 | 21.74 | 21.30 | 21.45 | 3,311 | +0.15(+0.69%) |
Oct 30, 2007 | 21.08 | 21.67 | 21.08 | 21.30 | 2,530 | +0.01(+0.04%) |
Oct 29, 2007 | 20.90 | 21.29 | 20.90 | 21.29 | 1,035 | +0.64(+3.12%) |
Oct 26, 2007 | 20.25 | 20.69 | 19.87 | 20.65 | 2,446 | +0.43(+2.15%) |
Oct 25, 2007 | 19.10 | 20.21 | 18.73 | 20.21 | 46,173 | +0.66(+3.38%) |
Oct 24, 2007 | 19.55 | 19.55 | 19.55 | 19.55 | 115 | +0.43(+2.23%) |
Oct 23, 2007 | 19.08 | 19.13 | 19.07 | 19.13 | 460 | -0.04(-0.23%) |
Oct 22, 2007 | 19.14 | 19.27 | 19.13 | 19.17 | 32,780 | +0.03(+0.18%) |
Oct 19, 2007 | 19.48 | 19.64 | 19.14 | 19.14 | 2,540 | -0.27(-1.39%) |
Oct 18, 2007 | 19.34 | 19.55 | 19.34 | 19.41 | 1,437 | +0.28(+1.46%) |
Oct 17, 2007 | 19.08 | 19.13 | 19.08 | 19.13 | 250 | -0.10(-0.50%) |
Oct 16, 2007 | 19.13 | 19.34 | 19.13 | 19.22 | 1,188 | +0.00(+0.00%) |
Oct 15, 2007 | 19.55 | 19.55 | 19.21 | 19.22 | 13,619 | -0.29(-1.47%) |
Oct 12, 2007 | 19.52 | 19.52 | 19.49 | 19.51 | 1,008 | +0.10(+0.49%) |
Oct 11, 2007 | 19.52 | 19.52 | 19.41 | 19.41 | 690 | +0.03(+0.13%) |
Oct 10, 2007 | 19.49 | 19.63 | 19.13 | 19.39 | 14,440 | +0.70(+3.77%) |
Oct 09, 2007 | 18.91 | 18.91 | 18.68 | 18.68 | 1,955 | +0.36(+1.94%) |
Oct 08, 2007 | 18.33 | 18.33 | 18.33 | 18.33 | 141 | -0.37(-1.95%) |
Oct 05, 2007 | 18.79 | 18.79 | 18.69 | 18.69 | 747 | -0.43(-2.23%) |
Oct 04, 2007 | 19.12 | 19.12 | 19.12 | 19.12 | 175 | +0.00(+0.00%) |
Oct 03, 2007 | 19.12 | 19.12 | 19.12 | 19.12 | 115 | +0.22(+1.15%) |
Oct 02, 2007 | 18.40 | 18.91 | 18.40 | 18.90 | 920 | +0.29(+1.54%) |
Oct 01, 2007 | 18.67 | 18.67 | 18.61 | 18.61 | 331 | -0.32(-1.70%) |
Sep 28, 2007 | 18.78 | 18.94 | 18.39 | 18.94 | 10,287 | -0.19(-1.00%) |
Sep 27, 2007 | 19.13 | 19.13 | 19.13 | 19.13 | 1,725 | +0.21(+1.10%) |
Sep 26, 2007 | 18.92 | 18.92 | 18.92 | 18.92 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 18.81 | 18.92 | 18.78 | 18.92 | 460 | -0.21(-1.09%) |
Sep 24, 2007 | 18.94 | 19.13 | 18.72 | 19.13 | 4,540 | +0.41(+2.18%) |
Sep 21, 2007 | 18.72 | 18.72 | 18.72 | 18.72 | 345 | -0.62(-3.19%) |
Sep 20, 2007 | 18.29 | 19.55 | 18.04 | 19.34 | 10,998 | +1.08(+5.90%) |
Sep 19, 2007 | 18.26 | 18.26 | 18.26 | 18.26 | 3,804 | +0.00(+0.00%) |
Sep 18, 2007 | 18.13 | 18.26 | 18.13 | 18.26 | 3,302 | +0.35(+1.94%) |
Sep 17, 2007 | 17.92 | 17.95 | 17.91 | 17.91 | 1,840 | -0.48(-2.60%) |
Sep 14, 2007 | 18.39 | 18.39 | 18.39 | 18.39 | 115 | +0.43(+2.42%) |
Sep 13, 2007 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | +0.00(+0.00%) |
Sep 12, 2007 | 18.00 | 18.00 | 17.95 | 17.95 | 3,654 | +0.13(+0.73%) |
Sep 11, 2007 | 17.82 | 17.86 | 17.82 | 17.82 | 470 | +0.00(+0.00%) |
Sep 10, 2007 | 17.81 | 17.83 | 17.81 | 17.82 | 805 | +0.00(+0.00%) |
Sep 07, 2007 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 17.82 | 17.82 | 17.82 | 17.82 | 7,476 | -0.30(-1.68%) |
Sep 05, 2007 | 18.69 | 18.69 | 18.13 | 18.13 | 741 | +0.30(+1.71%) |