Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.56 | 15.82 | 15.44 | 15.67 | 868,334 | +0.30(+1.93%) |
Nov 29, 2007 | 15.33 | 15.59 | 15.19 | 15.38 | 309,987 | -0.05(-0.35%) |
Nov 28, 2007 | 14.92 | 15.43 | 14.86 | 15.43 | 325,983 | +0.61(+4.13%) |
Nov 27, 2007 | 14.68 | 14.93 | 14.62 | 14.82 | 297,527 | +0.18(+1.26%) |
Nov 26, 2007 | 15.33 | 15.35 | 14.63 | 14.63 | 353,092 | -0.72(-4.72%) |
Nov 23, 2007 | 15.41 | 15.49 | 15.33 | 15.36 | 130,662 | +0.02(+0.15%) |
Nov 21, 2007 | 15.36 | 15.47 | 15.23 | 15.33 | 668,804 | -0.11(-0.73%) |
Nov 20, 2007 | 15.50 | 15.73 | 15.09 | 15.45 | 616,606 | -0.02(-0.15%) |
Nov 19, 2007 | 15.48 | 15.71 | 15.35 | 15.47 | 725,380 | -0.17(-1.06%) |
Nov 16, 2007 | 15.73 | 15.80 | 15.30 | 15.64 | 591,012 | -0.10(-0.60%) |
Nov 15, 2007 | 15.61 | 15.77 | 15.40 | 15.73 | 671,835 | +0.13(+0.84%) |
Nov 14, 2007 | 15.74 | 15.80 | 15.48 | 15.60 | 525,008 | -0.07(-0.42%) |
Nov 13, 2007 | 15.35 | 15.73 | 15.29 | 15.67 | 846,141 | +0.49(+3.25%) |
Nov 12, 2007 | 14.85 | 15.33 | 14.73 | 15.17 | 780,103 | +0.34(+2.28%) |
Nov 09, 2007 | 14.51 | 14.87 | 14.30 | 14.84 | 553,632 | +0.17(+1.17%) |
Nov 08, 2007 | 14.56 | 14.75 | 14.28 | 14.66 | 591,349 | +0.18(+1.23%) |
Nov 07, 2007 | 14.77 | 14.88 | 14.44 | 14.49 | 339,621 | -0.46(-3.10%) |
Nov 06, 2007 | 14.79 | 14.97 | 14.58 | 14.95 | 345,010 | +0.15(+1.00%) |
Nov 05, 2007 | 14.72 | 14.93 | 14.63 | 14.80 | 351,071 | -0.18(-1.19%) |
Nov 02, 2007 | 15.11 | 15.21 | 14.69 | 14.98 | 210,137 | +0.02(+0.16%) |
Nov 01, 2007 | 15.60 | 15.64 | 14.90 | 14.95 | 358,985 | -0.78(-4.98%) |
Oct 31, 2007 | 15.60 | 15.78 | 15.38 | 15.74 | 308,640 | +0.18(+1.14%) |
Oct 30, 2007 | 15.68 | 15.86 | 15.48 | 15.56 | 321,100 | -0.20(-1.28%) |
Oct 29, 2007 | 15.73 | 15.84 | 15.44 | 15.76 | 408,994 | +0.05(+0.34%) |
Oct 26, 2007 | 15.93 | 15.95 | 15.61 | 15.71 | 212,495 | +0.00(+0.00%) |
Oct 25, 2007 | 15.89 | 16.10 | 15.59 | 15.71 | 617,953 | -0.07(-0.41%) |
Oct 24, 2007 | 15.69 | 15.77 | 15.27 | 15.77 | 332,381 | -0.04(-0.26%) |
Oct 23, 2007 | 15.80 | 15.96 | 15.52 | 15.82 | 206,601 | +0.20(+1.25%) |
Oct 22, 2007 | 15.28 | 15.74 | 15.19 | 15.62 | 411,520 | +0.12(+0.81%) |
Oct 19, 2007 | 15.92 | 15.92 | 15.24 | 15.49 | 308,303 | -0.46(-2.90%) |
Oct 18, 2007 | 15.80 | 16.04 | 15.57 | 15.96 | 111,635 | +0.10(+0.60%) |
Oct 17, 2007 | 16.00 | 16.09 | 15.52 | 15.86 | 384,747 | +0.07(+0.41%) |
Oct 16, 2007 | 16.12 | 16.26 | 15.76 | 15.80 | 183,702 | -0.34(-2.10%) |
Oct 15, 2007 | 16.46 | 16.47 | 15.94 | 16.14 | 279,678 | -0.34(-2.06%) |
Oct 12, 2007 | 16.61 | 16.64 | 16.46 | 16.47 | 104,058 | -0.14(-0.86%) |
Oct 11, 2007 | 16.68 | 16.93 | 16.46 | 16.62 | 257,115 | -0.17(-1.03%) |
Oct 10, 2007 | 16.64 | 16.84 | 16.54 | 16.79 | 268,060 | +0.13(+0.78%) |
Oct 09, 2007 | 16.81 | 16.87 | 16.52 | 16.66 | 293,822 | -0.14(-0.81%) |
Oct 08, 2007 | 17.11 | 17.11 | 16.74 | 16.80 | 226,975 | -0.39(-2.25%) |
Oct 05, 2007 | 16.99 | 17.22 | 16.73 | 17.18 | 420,612 | +0.37(+2.23%) |
Oct 04, 2007 | 16.59 | 16.81 | 16.53 | 16.81 | 895,275 | +0.34(+2.06%) |
Oct 03, 2007 | 16.53 | 16.59 | 16.25 | 16.47 | 212,663 | -0.10(-0.61%) |
Oct 02, 2007 | 16.45 | 16.57 | 16.38 | 16.57 | 274,964 | +0.21(+1.27%) |
Oct 01, 2007 | 16.07 | 16.51 | 16.06 | 16.36 | 499,414 | +0.25(+1.55%) |
Sep 28, 2007 | 15.95 | 16.30 | 15.95 | 16.11 | 448,732 | +0.11(+0.71%) |
Sep 27, 2007 | 15.89 | 16.09 | 15.80 | 16.00 | 166,695 | +0.18(+1.16%) |
Sep 26, 2007 | 15.99 | 16.06 | 15.64 | 15.82 | 239,436 | -0.11(-0.71%) |
Sep 25, 2007 | 16.39 | 16.43 | 15.84 | 15.93 | 459,508 | -0.52(-3.18%) |
Sep 24, 2007 | 16.31 | 16.59 | 16.28 | 16.45 | 512,042 | +0.12(+0.76%) |
Sep 21, 2007 | 16.45 | 16.58 | 16.33 | 16.33 | 518,946 | -0.04(-0.22%) |
Sep 20, 2007 | 16.38 | 16.52 | 16.22 | 16.36 | 949,325 | +0.00(+0.00%) |
Sep 19, 2007 | 16.33 | 16.46 | 16.18 | 16.36 | 817,988 | +0.24(+1.47%) |
Sep 18, 2007 | 15.44 | 16.15 | 15.35 | 16.12 | 662,069 | +0.69(+4.46%) |
Sep 17, 2007 | 15.26 | 15.53 | 15.14 | 15.44 | 615,428 | +0.15(+1.01%) |
Sep 14, 2007 | 14.85 | 15.28 | 14.82 | 15.28 | 282,036 | +0.29(+1.90%) |
Sep 13, 2007 | 14.66 | 15.16 | 14.56 | 15.00 | 247,013 | +0.39(+2.64%) |
Sep 12, 2007 | 14.59 | 14.74 | 14.50 | 14.61 | 534,942 | +0.00(+0.00%) |
Sep 11, 2007 | 14.37 | 14.66 | 14.31 | 14.61 | 322,110 | +0.29(+1.99%) |
Sep 10, 2007 | 14.47 | 14.54 | 14.15 | 14.32 | 178,819 | -0.08(-0.58%) |
Sep 07, 2007 | 14.55 | 14.67 | 14.38 | 14.41 | 168,211 | -0.39(-2.61%) |
Sep 06, 2007 | 14.86 | 14.94 | 14.73 | 14.79 | 187,406 | -0.05(-0.32%) |
Sep 05, 2007 | 14.95 | 15.06 | 14.82 | 14.84 | 450,247 | -0.23(-1.54%) |