Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.27 | 18.87 | 17.00 | 17.00 | 15,700 | -1.55(-8.36%) |
Nov 29, 2007 | 18.78 | 18.78 | 18.21 | 18.55 | 2,800 | +0.30(+1.64%) |
Nov 28, 2007 | 18.00 | 18.35 | 17.81 | 18.25 | 38,000 | +0.53(+2.99%) |
Nov 27, 2007 | 17.83 | 18.08 | 17.72 | 17.72 | 52,400 | -0.54(-2.96%) |
Nov 26, 2007 | 18.58 | 18.58 | 18.07 | 18.26 | 104,800 | -1.41(-7.17%) |
Nov 23, 2007 | 18.17 | 19.67 | 18.17 | 19.67 | 4,600 | +1.69(+9.40%) |
Nov 21, 2007 | 18.51 | 18.51 | 17.83 | 17.98 | 66,500 | -0.74(-3.95%) |
Nov 20, 2007 | 18.86 | 18.86 | 18.67 | 18.72 | 44,000 | -0.27(-1.42%) |
Nov 19, 2007 | 19.15 | 22.50 | 17.50 | 18.99 | 55,700 | -0.08(-0.42%) |
Nov 16, 2007 | 18.98 | 19.17 | 18.48 | 19.07 | 4,700 | -0.20(-1.04%) |
Nov 15, 2007 | 19.27 | 19.27 | 19.27 | 19.27 | 0 | +0.19(+1.00%) |
Nov 14, 2007 | 19.60 | 21.05 | 19.00 | 19.08 | 104,400 | +0.18(+0.95%) |
Nov 13, 2007 | 19.36 | 19.36 | 18.86 | 18.90 | 65,900 | +0.04(+0.21%) |
Nov 12, 2007 | 19.20 | 19.20 | 18.50 | 18.86 | 108,100 | -0.34(-1.77%) |
Nov 09, 2007 | 19.37 | 19.47 | 19.00 | 19.20 | 70,900 | -0.17(-0.88%) |
Nov 08, 2007 | 19.37 | 19.37 | 19.08 | 19.37 | 73,000 | +0.00(+0.00%) |
Nov 07, 2007 | 20.25 | 20.25 | 18.50 | 19.37 | 3,000 | -0.13(-0.67%) |
Nov 06, 2007 | 19.30 | 20.00 | 19.30 | 19.50 | 2,800 | +0.01(+0.05%) |
Nov 05, 2007 | 19.79 | 19.79 | 19.03 | 19.49 | 2,200 | -0.80(-3.94%) |
Nov 02, 2007 | 20.97 | 20.97 | 19.00 | 20.29 | 7,100 | +0.12(+0.59%) |
Nov 01, 2007 | 20.54 | 20.54 | 18.59 | 20.17 | 4,600 | -0.32(-1.56%) |
Oct 31, 2007 | 20.98 | 21.58 | 20.25 | 20.49 | 2,100 | +0.10(+0.49%) |
Oct 30, 2007 | 21.56 | 21.56 | 19.79 | 20.39 | 13,100 | -0.57(-2.72%) |
Oct 29, 2007 | 28.18 | 28.18 | 20.74 | 20.96 | 8,600 | +0.09(+0.43%) |
Oct 26, 2007 | 20.07 | 20.87 | 20.07 | 20.87 | 4,000 | +0.52(+2.56%) |
Oct 25, 2007 | 21.00 | 21.00 | 20.20 | 20.35 | 4,300 | -0.31(-1.50%) |
Oct 24, 2007 | 22.55 | 22.55 | 20.50 | 20.66 | 5,600 | -0.95(-4.40%) |
Oct 23, 2007 | 20.90 | 21.99 | 20.45 | 21.61 | 32,200 | +1.11(+5.41%) |
Oct 19, 2007 | 20.50 | 20.50 | 20.49 | 20.50 | 4,300 | -0.02(-0.10%) |
Oct 18, 2007 | 20.50 | 21.03 | 20.37 | 20.52 | 3,400 | +0.18(+0.88%) |
Oct 17, 2007 | 20.50 | 20.50 | 20.01 | 20.34 | 900 | +0.12(+0.59%) |
Oct 16, 2007 | 20.48 | 20.48 | 20.00 | 20.22 | 800 | +0.06(+0.30%) |
Oct 15, 2007 | 19.60 | 20.37 | 19.60 | 20.16 | 1,300 | -0.39(-1.90%) |
Oct 12, 2007 | 20.55 | 20.55 | 18.65 | 20.55 | 1,800 | +0.00(+0.00%) |
Oct 11, 2007 | 20.94 | 21.35 | 20.13 | 20.55 | 5,700 | -0.03(-0.15%) |
Oct 10, 2007 | 21.63 | 21.63 | 20.03 | 20.58 | 3,300 | -0.30(-1.44%) |
Oct 09, 2007 | 20.73 | 21.33 | 20.34 | 20.88 | 3,300 | +0.68(+3.37%) |
Oct 08, 2007 | 19.48 | 20.74 | 19.48 | 20.20 | 1,400 | +0.32(+1.61%) |
Oct 05, 2007 | 19.69 | 20.73 | 19.45 | 19.88 | 2,100 | +0.69(+3.60%) |
Oct 04, 2007 | 19.48 | 19.55 | 19.19 | 19.19 | 11,800 | -0.26(-1.34%) |
Oct 03, 2007 | 19.34 | 19.88 | 19.07 | 19.45 | 14,500 | +0.13(+0.67%) |
Oct 02, 2007 | 19.65 | 19.65 | 18.51 | 19.32 | 10,100 | +0.32(+1.68%) |
Oct 01, 2007 | 18.00 | 19.21 | 18.00 | 19.00 | 27,500 | +0.37(+1.99%) |
Sep 28, 2007 | 18.70 | 18.72 | 18.18 | 18.63 | 14,300 | +0.02(+0.11%) |
Sep 27, 2007 | 19.25 | 19.25 | 18.27 | 18.61 | 2,800 | -0.09(-0.48%) |
Sep 26, 2007 | 19.10 | 19.10 | 18.01 | 18.70 | 700 | +0.06(+0.32%) |
Sep 25, 2007 | 18.63 | 18.64 | 18.26 | 18.64 | 1,400 | +0.25(+1.36%) |
Sep 24, 2007 | 18.96 | 19.21 | 18.25 | 18.39 | 3,000 | -0.32(-1.71%) |
Sep 21, 2007 | 18.90 | 20.54 | 18.40 | 18.71 | 5,000 | +0.06(+0.32%) |
Sep 20, 2007 | 18.55 | 18.70 | 18.05 | 18.65 | 3,200 | +0.35(+1.91%) |
Sep 19, 2007 | 18.17 | 18.48 | 17.94 | 18.30 | 6,500 | -0.12(-0.65%) |
Sep 18, 2007 | 18.19 | 19.20 | 17.20 | 18.42 | 30,500 | +0.06(+0.33%) |
Sep 17, 2007 | 17.82 | 18.82 | 17.82 | 18.36 | 8,200 | +0.79(+4.50%) |
Sep 14, 2007 | 17.97 | 18.44 | 17.46 | 17.57 | 7,300 | -0.65(-3.57%) |
Sep 13, 2007 | 17.90 | 18.30 | 17.65 | 18.22 | 7,900 | +0.07(+0.39%) |
Sep 12, 2007 | 18.10 | 18.16 | 17.70 | 18.15 | 27,800 | -0.20(-1.09%) |
Sep 11, 2007 | 18.51 | 18.61 | 18.02 | 18.35 | 3,400 | +0.09(+0.49%) |
Sep 10, 2007 | 19.00 | 19.00 | 18.01 | 18.26 | 3,100 | -0.45(-2.41%) |
Sep 07, 2007 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 19.19 | 19.45 | 18.71 | 18.71 | 4,200 | -0.21(-1.11%) |
Sep 05, 2007 | 20.00 | 20.00 | 18.92 | 18.92 | 3,400 | -0.83(-4.20%) |