Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.41 | 15.51 | 14.78 | 15.00 | 492,169 | -0.17(-1.12%) |
Nov 29, 2007 | 14.96 | 15.50 | 14.81 | 15.17 | 361,513 | +0.15(+0.98%) |
Nov 28, 2007 | 14.89 | 15.21 | 14.76 | 15.03 | 416,832 | +0.26(+1.79%) |
Nov 27, 2007 | 14.28 | 14.86 | 14.24 | 14.76 | 405,700 | +0.49(+3.45%) |
Nov 26, 2007 | 14.63 | 14.79 | 14.23 | 14.27 | 226,778 | -0.38(-2.61%) |
Nov 23, 2007 | 14.60 | 14.90 | 14.49 | 14.65 | 201,474 | +0.19(+1.32%) |
Nov 21, 2007 | 14.92 | 15.00 | 14.46 | 14.46 | 442,408 | -0.54(-3.63%) |
Nov 20, 2007 | 15.37 | 15.39 | 14.66 | 15.00 | 514,602 | -0.40(-2.58%) |
Nov 19, 2007 | 15.34 | 15.55 | 15.30 | 15.40 | 373,999 | -0.12(-0.76%) |
Nov 16, 2007 | 15.76 | 15.79 | 15.00 | 15.52 | 507,261 | -0.24(-1.54%) |
Nov 15, 2007 | 15.89 | 15.95 | 15.63 | 15.76 | 380,683 | -0.24(-1.52%) |
Nov 14, 2007 | 16.17 | 16.20 | 15.81 | 16.00 | 320,861 | -0.12(-0.77%) |
Nov 13, 2007 | 16.10 | 16.20 | 15.67 | 16.13 | 448,255 | +0.12(+0.74%) |
Nov 12, 2007 | 15.62 | 16.27 | 15.54 | 16.01 | 508,621 | +0.35(+2.21%) |
Nov 09, 2007 | 16.05 | 16.20 | 15.41 | 15.67 | 468,240 | -0.63(-3.84%) |
Nov 08, 2007 | 16.22 | 16.39 | 16.00 | 16.29 | 569,801 | +0.16(+1.00%) |
Nov 07, 2007 | 16.12 | 16.45 | 16.09 | 16.13 | 731,593 | -0.35(-2.10%) |
Nov 06, 2007 | 16.42 | 16.53 | 16.13 | 16.48 | 416,304 | +0.08(+0.49%) |
Nov 05, 2007 | 16.53 | 16.73 | 16.10 | 16.39 | 642,131 | -0.33(-1.98%) |
Nov 02, 2007 | 17.03 | 17.17 | 16.43 | 16.73 | 566,810 | -0.13(-0.79%) |
Nov 01, 2007 | 17.10 | 17.19 | 16.75 | 16.86 | 730,912 | -0.44(-2.55%) |
Oct 31, 2007 | 17.11 | 17.52 | 16.98 | 17.30 | 411,682 | +0.24(+1.38%) |
Oct 30, 2007 | 17.38 | 17.59 | 16.88 | 17.06 | 499,375 | -0.38(-2.19%) |
Oct 29, 2007 | 17.21 | 17.54 | 17.08 | 17.45 | 409,234 | +0.28(+1.63%) |
Oct 26, 2007 | 16.83 | 17.19 | 16.77 | 17.17 | 357,570 | +0.49(+2.96%) |
Oct 25, 2007 | 16.67 | 17.00 | 16.40 | 16.67 | 477,894 | +0.01(+0.04%) |
Oct 24, 2007 | 16.70 | 16.81 | 16.37 | 16.67 | 461,714 | -0.14(-0.83%) |
Oct 23, 2007 | 17.17 | 17.26 | 16.61 | 16.81 | 353,627 | -0.18(-1.04%) |
Oct 22, 2007 | 16.30 | 17.07 | 16.00 | 16.98 | 546,281 | +0.45(+2.71%) |
Oct 19, 2007 | 17.79 | 17.79 | 16.53 | 16.53 | 633,566 | -0.64(-3.73%) |
Oct 18, 2007 | 17.03 | 17.28 | 16.99 | 17.17 | 530,238 | +0.07(+0.43%) |
Oct 17, 2007 | 17.25 | 17.47 | 16.81 | 17.10 | 615,483 | +0.06(+0.35%) |
Oct 16, 2007 | 17.17 | 17.24 | 16.87 | 17.04 | 458,587 | -0.07(-0.43%) |
Oct 15, 2007 | 17.64 | 17.75 | 16.99 | 17.12 | 638,868 | -0.57(-3.24%) |
Oct 12, 2007 | 17.64 | 17.78 | 17.56 | 17.69 | 897,733 | -0.02(-0.12%) |
Oct 11, 2007 | 17.21 | 17.89 | 17.14 | 17.71 | 708,207 | +0.56(+3.26%) |
Oct 10, 2007 | 17.04 | 17.26 | 16.98 | 17.15 | 561,644 | +0.11(+0.65%) |
Oct 09, 2007 | 17.12 | 17.24 | 16.59 | 17.04 | 678,704 | -0.03(-0.17%) |
Oct 08, 2007 | 16.55 | 17.31 | 15.81 | 17.07 | 1,056,805 | +1.79(+11.75%) |
Oct 05, 2007 | 15.00 | 15.45 | 14.87 | 15.28 | 242,006 | +0.47(+3.18%) |
Oct 04, 2007 | 14.97 | 14.97 | 14.60 | 14.81 | 325,620 | -0.08(-0.54%) |
Oct 03, 2007 | 15.40 | 15.45 | 14.81 | 14.89 | 339,760 | -0.57(-3.71%) |
Oct 02, 2007 | 15.08 | 15.48 | 14.93 | 15.46 | 305,498 | +0.43(+2.89%) |
Oct 01, 2007 | 14.64 | 15.22 | 14.58 | 15.03 | 393,463 | +0.33(+2.25%) |
Sep 28, 2007 | 14.73 | 14.81 | 14.64 | 14.70 | 302,371 | -0.07(-0.50%) |
Sep 27, 2007 | 15.08 | 15.08 | 14.68 | 14.77 | 272,460 | -0.26(-1.76%) |
Sep 26, 2007 | 14.81 | 15.14 | 14.75 | 15.03 | 321,677 | +0.25(+1.69%) |
Sep 25, 2007 | 14.90 | 14.98 | 14.67 | 14.78 | 627,856 | -0.16(-1.08%) |
Sep 24, 2007 | 15.15 | 15.41 | 14.83 | 14.95 | 493,121 | -0.18(-1.17%) |
Sep 21, 2007 | 15.25 | 15.38 | 14.95 | 15.12 | 478,981 | +0.01(+0.10%) |
Sep 20, 2007 | 15.27 | 15.27 | 14.69 | 15.11 | 580,406 | -0.20(-1.30%) |
Sep 19, 2007 | 15.46 | 15.55 | 15.19 | 15.31 | 360,697 | +0.04(+0.24%) |
Sep 18, 2007 | 14.63 | 15.32 | 14.60 | 15.27 | 813,575 | +0.67(+4.58%) |
Sep 17, 2007 | 14.67 | 14.83 | 14.57 | 14.60 | 813,847 | -0.13(-0.90%) |
Sep 14, 2007 | 14.66 | 14.98 | 14.59 | 14.73 | 560,692 | -0.03(-0.20%) |
Sep 13, 2007 | 14.86 | 14.92 | 14.54 | 14.76 | 586,932 | -0.06(-0.40%) |
Sep 12, 2007 | 14.89 | 14.96 | 14.67 | 14.82 | 429,084 | -0.21(-1.37%) |
Sep 11, 2007 | 14.95 | 15.14 | 14.75 | 15.03 | 439,417 | +0.18(+1.19%) |
Sep 10, 2007 | 15.33 | 15.37 | 14.52 | 14.85 | 688,629 | -0.47(-3.07%) |
Sep 07, 2007 | 15.67 | 15.67 | 15.15 | 15.32 | 714,597 | -0.71(-4.45%) |
Sep 06, 2007 | 16.47 | 16.57 | 15.45 | 16.03 | 782,169 | -0.50(-3.03%) |
Sep 05, 2007 | 17.08 | 17.08 | 16.45 | 16.53 | 459,947 | -0.63(-3.68%) |