Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.14 | 17.80 | 17.14 | 17.53 | 1,077,986 | +0.61(+3.61%) |
Nov 29, 2007 | 17.47 | 17.47 | 16.87 | 16.92 | 1,062,246 | -0.64(-3.64%) |
Nov 28, 2007 | 16.90 | 17.59 | 16.87 | 17.56 | 1,990,818 | +0.90(+5.41%) |
Nov 27, 2007 | 16.65 | 16.90 | 16.46 | 16.66 | 1,092,971 | +0.24(+1.49%) |
Nov 26, 2007 | 16.95 | 17.06 | 16.40 | 16.41 | 941,635 | -0.64(-3.74%) |
Nov 23, 2007 | 16.25 | 17.05 | 16.25 | 17.05 | 826,064 | +1.18(+7.46%) |
Nov 21, 2007 | 16.24 | 16.33 | 15.65 | 15.87 | 1,105,986 | -0.55(-3.37%) |
Nov 20, 2007 | 16.52 | 16.68 | 16.24 | 16.42 | 912,389 | +0.22(+1.33%) |
Nov 19, 2007 | 16.58 | 16.58 | 16.06 | 16.21 | 696,521 | -0.34(-2.04%) |
Nov 16, 2007 | 16.31 | 16.55 | 16.12 | 16.55 | 649,208 | +0.49(+3.04%) |
Nov 15, 2007 | 16.48 | 16.58 | 16.04 | 16.06 | 922,945 | -0.41(-2.51%) |
Nov 14, 2007 | 16.99 | 17.09 | 16.40 | 16.47 | 705,131 | -0.20(-1.18%) |
Nov 13, 2007 | 16.20 | 16.75 | 16.16 | 16.67 | 985,719 | +0.94(+5.97%) |
Nov 12, 2007 | 16.24 | 16.24 | 15.59 | 15.73 | 928,087 | -0.32(-1.99%) |
Nov 09, 2007 | 16.43 | 16.65 | 15.98 | 16.05 | 1,172,643 | -0.53(-3.17%) |
Nov 08, 2007 | 16.71 | 16.91 | 16.13 | 16.57 | 1,193,361 | +0.00(+0.00%) |
Nov 07, 2007 | 17.04 | 17.21 | 16.46 | 16.57 | 1,355,435 | -0.50(-2.91%) |
Nov 06, 2007 | 17.01 | 17.23 | 16.81 | 17.07 | 1,182,548 | -0.01(-0.06%) |
Nov 05, 2007 | 17.42 | 17.51 | 16.96 | 17.08 | 1,298,289 | -0.38(-2.20%) |
Nov 02, 2007 | 18.21 | 18.22 | 17.32 | 17.47 | 1,655,822 | -0.08(-0.43%) |
Nov 01, 2007 | 17.98 | 18.12 | 17.47 | 17.54 | 1,663,703 | -0.96(-5.18%) |
Oct 31, 2007 | 18.73 | 18.78 | 18.14 | 18.50 | 2,105,135 | -0.28(-1.50%) |
Oct 30, 2007 | 18.64 | 19.02 | 18.48 | 18.78 | 1,567,323 | -0.80(-4.08%) |
Oct 29, 2007 | 19.17 | 19.60 | 19.15 | 19.58 | 763,586 | +0.53(+2.76%) |
Oct 26, 2007 | 18.98 | 19.11 | 18.81 | 19.05 | 1,133,985 | +0.74(+4.05%) |
Oct 25, 2007 | 18.69 | 18.78 | 18.21 | 18.31 | 737,068 | -0.17(-0.91%) |
Oct 24, 2007 | 18.55 | 18.87 | 18.35 | 18.48 | 932,385 | -0.46(-2.43%) |
Oct 23, 2007 | 18.60 | 18.96 | 18.58 | 18.94 | 1,160,183 | +0.75(+4.13%) |
Oct 22, 2007 | 18.22 | 18.36 | 17.85 | 18.19 | 925,036 | +0.07(+0.36%) |
Oct 19, 2007 | 18.40 | 18.40 | 17.94 | 18.12 | 781,478 | -0.41(-2.23%) |
Oct 18, 2007 | 18.21 | 18.56 | 18.08 | 18.54 | 1,161,461 | -0.08(-0.40%) |
Oct 17, 2007 | 19.01 | 19.01 | 18.31 | 18.61 | 1,330,579 | +0.41(+2.27%) |
Oct 16, 2007 | 19.28 | 19.36 | 17.57 | 18.20 | 3,035,816 | -1.08(-5.60%) |
Oct 15, 2007 | 19.56 | 19.72 | 19.13 | 19.28 | 1,007,998 | -0.09(-0.48%) |
Oct 12, 2007 | 19.39 | 19.58 | 19.26 | 19.37 | 604,533 | -0.11(-0.58%) |
Oct 11, 2007 | 19.73 | 20.00 | 19.26 | 19.48 | 2,005,773 | +0.46(+2.42%) |
Oct 10, 2007 | 18.97 | 19.18 | 18.92 | 19.02 | 1,799,700 | +0.32(+1.71%) |
Oct 09, 2007 | 18.73 | 18.83 | 18.62 | 18.70 | 1,160,715 | +0.52(+2.84%) |
Oct 08, 2007 | 18.31 | 18.31 | 17.97 | 18.19 | 792,447 | -0.36(-1.92%) |
Oct 05, 2007 | 18.47 | 18.55 | 18.15 | 18.55 | 1,014,068 | +0.01(+0.05%) |
Oct 04, 2007 | 18.69 | 18.78 | 18.41 | 18.54 | 1,220,780 | +0.31(+1.70%) |
Oct 03, 2007 | 18.51 | 18.51 | 18.10 | 18.23 | 1,191,706 | +0.01(+0.05%) |
Oct 02, 2007 | 18.36 | 18.39 | 18.12 | 18.22 | 793,299 | -0.16(-0.87%) |
Oct 01, 2007 | 18.05 | 18.38 | 18.03 | 18.38 | 793,193 | +0.40(+2.25%) |
Sep 28, 2007 | 18.03 | 18.16 | 17.85 | 17.97 | 1,663,703 | +0.38(+2.13%) |
Sep 27, 2007 | 17.61 | 17.61 | 17.47 | 17.60 | 1,196,179 | +0.06(+0.32%) |
Sep 26, 2007 | 17.38 | 17.54 | 17.34 | 17.54 | 633,127 | +0.16(+0.92%) |
Sep 25, 2007 | 17.28 | 17.38 | 17.18 | 17.38 | 807,676 | +0.01(+0.05%) |
Sep 24, 2007 | 17.37 | 17.48 | 17.29 | 17.37 | 996,283 | +0.25(+1.48%) |
Sep 21, 2007 | 17.11 | 17.18 | 17.03 | 17.12 | 828,976 | +0.33(+1.96%) |
Sep 20, 2007 | 17.12 | 17.16 | 16.73 | 16.79 | 758,687 | +0.01(+0.06%) |
Sep 19, 2007 | 16.82 | 16.89 | 16.70 | 16.78 | 1,026,316 | +0.17(+1.02%) |
Sep 18, 2007 | 16.08 | 16.61 | 15.99 | 16.61 | 1,053,472 | +0.57(+3.57%) |
Sep 17, 2007 | 15.98 | 16.08 | 15.96 | 16.04 | 521,944 | +0.06(+0.35%) |
Sep 14, 2007 | 16.01 | 16.07 | 15.96 | 15.98 | 401,921 | -0.17(-1.05%) |
Sep 13, 2007 | 16.24 | 16.24 | 15.96 | 16.15 | 721,839 | +0.19(+1.18%) |
Sep 12, 2007 | 15.96 | 16.03 | 15.91 | 15.96 | 662,946 | +0.06(+0.35%) |
Sep 11, 2007 | 16.06 | 16.09 | 15.88 | 15.91 | 456,980 | -0.15(-0.94%) |
Sep 10, 2007 | 16.42 | 16.42 | 15.98 | 16.06 | 939,946 | +0.19(+1.18%) |
Sep 07, 2007 | 15.95 | 16.02 | 15.78 | 15.87 | 896,389 | -0.39(-2.37%) |
Sep 06, 2007 | 16.16 | 16.39 | 16.09 | 16.25 | 1,087,765 | +0.44(+2.79%) |
Sep 05, 2007 | 15.82 | 15.94 | 15.78 | 15.81 | 756,451 | -0.05(-0.30%) |