Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.61 | 16.06 | 15.31 | 15.52 | 883,080 | +0.18(+1.15%) |
Nov 29, 2007 | 15.75 | 15.76 | 15.19 | 15.34 | 344,200 | -0.48(-3.01%) |
Nov 28, 2007 | 15.06 | 15.85 | 14.82 | 15.82 | 546,056 | +0.92(+6.18%) |
Nov 27, 2007 | 14.80 | 15.14 | 14.78 | 14.90 | 563,491 | +0.17(+1.16%) |
Nov 26, 2007 | 15.72 | 15.74 | 14.70 | 14.73 | 355,101 | -1.02(-6.50%) |
Nov 23, 2007 | 15.53 | 16.01 | 15.28 | 15.75 | 159,677 | +0.37(+2.42%) |
Nov 21, 2007 | 14.91 | 15.69 | 14.78 | 15.38 | 598,011 | +0.36(+2.39%) |
Nov 20, 2007 | 14.91 | 15.29 | 14.39 | 15.02 | 551,671 | +0.04(+0.29%) |
Nov 19, 2007 | 15.28 | 15.29 | 14.75 | 14.98 | 655,323 | -0.50(-3.23%) |
Nov 16, 2007 | 15.33 | 15.78 | 15.09 | 15.48 | 472,300 | +0.21(+1.40%) |
Nov 15, 2007 | 15.86 | 15.94 | 15.12 | 15.27 | 357,104 | -0.71(-4.43%) |
Nov 14, 2007 | 16.45 | 16.45 | 15.76 | 15.97 | 260,829 | -0.34(-2.09%) |
Nov 13, 2007 | 15.84 | 16.41 | 15.84 | 16.31 | 452,033 | +0.62(+3.96%) |
Nov 12, 2007 | 15.42 | 16.14 | 15.16 | 15.69 | 399,224 | +0.28(+1.82%) |
Nov 09, 2007 | 14.78 | 15.72 | 14.30 | 15.41 | 712,359 | +0.40(+2.68%) |
Nov 08, 2007 | 14.34 | 15.09 | 14.08 | 15.01 | 462,746 | +0.82(+5.80%) |
Nov 07, 2007 | 14.81 | 14.92 | 14.19 | 14.19 | 365,337 | -0.88(-5.87%) |
Nov 06, 2007 | 14.91 | 15.16 | 14.60 | 15.07 | 595,171 | +0.21(+1.44%) |
Nov 05, 2007 | 14.66 | 15.08 | 14.54 | 14.86 | 377,685 | -0.03(-0.20%) |
Nov 02, 2007 | 15.28 | 15.48 | 14.52 | 14.89 | 860,310 | -0.11(-0.73%) |
Nov 01, 2007 | 16.15 | 16.44 | 14.95 | 15.00 | 511,733 | -1.46(-8.86%) |
Oct 31, 2007 | 16.18 | 16.67 | 15.90 | 16.45 | 383,610 | +0.38(+2.35%) |
Oct 30, 2007 | 16.21 | 16.32 | 15.84 | 16.08 | 269,286 | -0.24(-1.46%) |
Oct 29, 2007 | 16.47 | 16.64 | 16.11 | 16.31 | 289,472 | -0.09(-0.56%) |
Oct 26, 2007 | 15.59 | 16.52 | 15.59 | 16.41 | 683,308 | +1.07(+7.00%) |
Oct 25, 2007 | 15.25 | 15.61 | 15.05 | 15.33 | 648,727 | +0.07(+0.44%) |
Oct 24, 2007 | 15.24 | 15.55 | 14.49 | 15.27 | 797,974 | -0.50(-3.17%) |
Oct 23, 2007 | 16.18 | 16.18 | 15.48 | 15.77 | 412,604 | -0.10(-0.61%) |
Oct 22, 2007 | 15.24 | 15.95 | 15.17 | 15.86 | 608,220 | +0.55(+3.62%) |
Oct 19, 2007 | 15.78 | 15.81 | 15.29 | 15.31 | 440,402 | -0.47(-2.98%) |
Oct 18, 2007 | 16.41 | 16.41 | 15.66 | 15.78 | 666,148 | -0.76(-4.61%) |
Oct 17, 2007 | 16.77 | 17.09 | 16.17 | 16.54 | 430,473 | -0.04(-0.26%) |
Oct 16, 2007 | 16.95 | 17.12 | 16.48 | 16.58 | 333,031 | -0.45(-2.61%) |
Oct 15, 2007 | 17.51 | 17.53 | 16.83 | 17.03 | 358,059 | -0.51(-2.92%) |
Oct 12, 2007 | 17.66 | 17.85 | 17.48 | 17.54 | 175,163 | -0.12(-0.69%) |
Oct 11, 2007 | 17.73 | 17.87 | 17.35 | 17.66 | 329,109 | -0.02(-0.10%) |
Oct 10, 2007 | 17.64 | 17.78 | 17.62 | 17.68 | 266,826 | -0.16(-0.92%) |
Oct 09, 2007 | 17.86 | 17.87 | 17.61 | 17.84 | 166,629 | +0.03(+0.17%) |
Oct 08, 2007 | 17.83 | 17.94 | 17.72 | 17.81 | 198,865 | -0.09(-0.48%) |
Oct 05, 2007 | 17.82 | 18.11 | 17.63 | 17.90 | 231,125 | +0.24(+1.38%) |
Oct 04, 2007 | 17.59 | 17.82 | 17.59 | 17.66 | 134,249 | +0.13(+0.77%) |
Oct 03, 2007 | 17.76 | 17.84 | 17.36 | 17.52 | 260,703 | -0.38(-2.11%) |
Oct 02, 2007 | 17.67 | 17.91 | 17.52 | 17.90 | 208,630 | +0.22(+1.24%) |
Oct 01, 2007 | 17.06 | 17.72 | 16.92 | 17.68 | 324,882 | +0.59(+3.42%) |
Sep 28, 2007 | 17.65 | 17.65 | 16.91 | 17.09 | 527,178 | -0.60(-3.38%) |
Sep 27, 2007 | 17.64 | 17.70 | 17.52 | 17.69 | 318,685 | +0.17(+0.97%) |
Sep 26, 2007 | 17.50 | 17.78 | 17.36 | 17.52 | 224,365 | +0.18(+1.02%) |
Sep 25, 2007 | 17.42 | 17.48 | 17.14 | 17.34 | 188,369 | -0.16(-0.91%) |
Sep 24, 2007 | 17.86 | 17.99 | 17.37 | 17.50 | 362,781 | -0.29(-1.64%) |
Sep 21, 2007 | 18.08 | 18.12 | 17.75 | 17.80 | 625,484 | -0.11(-0.61%) |
Sep 20, 2007 | 18.00 | 18.09 | 17.66 | 17.91 | 280,667 | -0.15(-0.81%) |
Sep 19, 2007 | 18.29 | 18.38 | 17.91 | 18.05 | 580,658 | -0.24(-1.30%) |
Sep 18, 2007 | 17.53 | 18.29 | 17.14 | 18.29 | 630,862 | +0.92(+5.30%) |
Sep 17, 2007 | 17.41 | 17.53 | 17.14 | 17.37 | 503,386 | -0.11(-0.63%) |
Sep 14, 2007 | 17.26 | 17.52 | 17.11 | 17.48 | 301,904 | +0.05(+0.28%) |
Sep 13, 2007 | 17.12 | 17.51 | 16.84 | 17.43 | 406,899 | +0.44(+2.58%) |
Sep 12, 2007 | 17.14 | 17.20 | 16.84 | 16.99 | 372,290 | -0.18(-1.03%) |
Sep 11, 2007 | 17.05 | 17.24 | 16.86 | 17.17 | 292,867 | +0.24(+1.40%) |
Sep 10, 2007 | 17.04 | 17.24 | 16.61 | 16.93 | 311,512 | -0.04(-0.22%) |
Sep 07, 2007 | 17.12 | 17.33 | 16.86 | 16.97 | 595,214 | -0.48(-2.73%) |
Sep 06, 2007 | 17.06 | 17.46 | 16.94 | 17.44 | 581,449 | +0.41(+2.40%) |
Sep 05, 2007 | 17.20 | 17.22 | 16.91 | 17.03 | 471,702 | -0.24(-1.41%) |