Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.02 | 14.44 | 13.86 | 13.88 | 810,634 | -0.15(-1.09%) |
Nov 29, 2007 | 14.41 | 14.41 | 13.92 | 14.04 | 359,617 | -0.56(-3.85%) |
Nov 28, 2007 | 14.22 | 14.82 | 14.22 | 14.60 | 754,903 | +0.38(+2.64%) |
Nov 27, 2007 | 13.94 | 14.36 | 13.81 | 14.22 | 579,494 | +0.43(+3.15%) |
Nov 26, 2007 | 15.14 | 15.26 | 13.79 | 13.79 | 755,436 | -1.40(-9.20%) |
Nov 23, 2007 | 14.84 | 15.32 | 14.84 | 15.19 | 160,155 | +0.51(+3.48%) |
Nov 21, 2007 | 14.51 | 15.19 | 14.50 | 14.68 | 534,087 | +0.05(+0.35%) |
Nov 20, 2007 | 14.63 | 14.79 | 14.27 | 14.63 | 676,174 | -0.03(-0.23%) |
Nov 19, 2007 | 15.38 | 15.50 | 14.57 | 14.66 | 727,799 | -0.76(-4.92%) |
Nov 16, 2007 | 15.70 | 15.85 | 15.08 | 15.42 | 474,483 | -0.29(-1.84%) |
Nov 15, 2007 | 15.55 | 15.84 | 15.35 | 15.71 | 417,578 | +0.15(+0.99%) |
Nov 14, 2007 | 16.30 | 16.30 | 15.47 | 15.55 | 453,833 | -0.58(-3.59%) |
Nov 13, 2007 | 16.35 | 16.35 | 15.72 | 16.13 | 472,899 | +0.14(+0.91%) |
Nov 12, 2007 | 15.49 | 16.70 | 15.46 | 15.99 | 818,848 | +0.41(+2.63%) |
Nov 09, 2007 | 14.63 | 15.75 | 14.57 | 15.58 | 846,890 | +0.95(+6.47%) |
Nov 08, 2007 | 14.29 | 15.20 | 14.21 | 14.63 | 860,617 | +0.44(+3.12%) |
Nov 07, 2007 | 14.53 | 14.63 | 14.14 | 14.19 | 477,534 | -0.44(-3.03%) |
Nov 06, 2007 | 14.79 | 14.86 | 14.33 | 14.63 | 377,568 | -0.16(-1.09%) |
Nov 05, 2007 | 14.57 | 15.10 | 14.52 | 14.80 | 401,973 | +0.03(+0.17%) |
Nov 02, 2007 | 14.90 | 15.23 | 14.61 | 14.77 | 444,799 | -0.25(-1.65%) |
Nov 01, 2007 | 15.60 | 15.76 | 14.96 | 15.02 | 436,938 | -0.79(-5.01%) |
Oct 31, 2007 | 15.80 | 15.85 | 15.50 | 15.81 | 405,728 | +0.00(+0.00%) |
Oct 30, 2007 | 15.89 | 15.98 | 15.78 | 15.81 | 279,128 | -0.09(-0.59%) |
Oct 29, 2007 | 16.13 | 16.24 | 15.72 | 15.90 | 435,060 | -0.12(-0.74%) |
Oct 26, 2007 | 15.68 | 16.07 | 15.44 | 16.02 | 270,680 | +0.55(+3.58%) |
Oct 25, 2007 | 15.84 | 15.94 | 15.38 | 15.47 | 435,295 | -0.28(-1.79%) |
Oct 24, 2007 | 15.86 | 15.87 | 15.43 | 15.75 | 311,394 | -0.14(-0.91%) |
Oct 23, 2007 | 16.16 | 16.25 | 15.78 | 15.90 | 512,381 | +0.01(+0.05%) |
Oct 22, 2007 | 14.74 | 15.98 | 14.74 | 15.89 | 590,406 | +0.98(+6.58%) |
Oct 19, 2007 | 15.41 | 15.56 | 14.91 | 14.91 | 441,983 | -0.45(-2.94%) |
Oct 18, 2007 | 15.81 | 15.96 | 15.31 | 15.36 | 394,464 | -0.58(-3.64%) |
Oct 17, 2007 | 16.49 | 16.49 | 15.80 | 15.94 | 372,171 | -0.41(-2.50%) |
Oct 16, 2007 | 16.39 | 16.52 | 16.13 | 16.35 | 322,540 | +0.01(+0.05%) |
Oct 15, 2007 | 16.57 | 16.70 | 16.02 | 16.34 | 387,776 | -0.43(-2.54%) |
Oct 12, 2007 | 16.86 | 17.21 | 16.70 | 16.76 | 305,058 | -0.10(-0.61%) |
Oct 11, 2007 | 17.27 | 17.36 | 16.73 | 16.87 | 550,044 | -0.39(-2.27%) |
Oct 10, 2007 | 17.91 | 17.91 | 17.20 | 17.26 | 348,001 | -0.74(-4.12%) |
Oct 09, 2007 | 18.13 | 18.30 | 17.90 | 18.00 | 316,909 | -0.10(-0.56%) |
Oct 08, 2007 | 18.34 | 19.60 | 18.06 | 18.10 | 341,548 | -0.28(-1.53%) |
Oct 05, 2007 | 17.96 | 18.44 | 17.92 | 18.38 | 406,314 | +0.58(+3.26%) |
Oct 04, 2007 | 17.89 | 17.92 | 17.61 | 17.80 | 436,586 | +0.05(+0.29%) |
Oct 03, 2007 | 17.39 | 17.79 | 17.24 | 17.75 | 541,713 | +0.33(+1.91%) |
Oct 02, 2007 | 16.71 | 17.47 | 16.64 | 17.42 | 373,462 | +0.79(+4.77%) |
Oct 01, 2007 | 16.43 | 16.79 | 16.36 | 16.63 | 410,773 | +0.15(+0.93%) |
Sep 28, 2007 | 16.69 | 16.74 | 16.42 | 16.47 | 398,922 | -0.25(-1.48%) |
Sep 27, 2007 | 16.04 | 16.76 | 16.00 | 16.72 | 416,874 | +0.81(+5.09%) |
Sep 26, 2007 | 16.35 | 16.48 | 15.85 | 15.91 | 462,516 | -0.52(-3.16%) |
Sep 25, 2007 | 16.62 | 16.82 | 16.39 | 16.43 | 365,718 | -0.24(-1.43%) |
Sep 24, 2007 | 16.76 | 16.92 | 16.66 | 16.67 | 374,283 | -0.09(-0.51%) |
Sep 21, 2007 | 16.95 | 16.96 | 16.76 | 16.76 | 478,824 | -0.07(-0.41%) |
Sep 20, 2007 | 17.25 | 17.17 | 16.57 | 16.82 | 346,945 | -0.43(-2.47%) |
Sep 19, 2007 | 17.26 | 17.28 | 17.00 | 17.25 | 289,453 | +0.05(+0.30%) |
Sep 18, 2007 | 16.63 | 17.22 | 16.41 | 17.20 | 474,718 | +0.57(+3.43%) |
Sep 17, 2007 | 16.99 | 16.99 | 16.62 | 16.63 | 551,100 | -0.38(-2.21%) |
Sep 14, 2007 | 16.94 | 17.14 | 16.30 | 17.00 | 261,059 | -0.05(-0.30%) |
Sep 13, 2007 | 17.02 | 17.24 | 16.88 | 17.05 | 304,824 | +0.10(+0.60%) |
Sep 12, 2007 | 17.05 | 17.22 | 16.90 | 16.95 | 273,496 | -0.32(-1.83%) |
Sep 11, 2007 | 17.40 | 17.62 | 17.06 | 17.27 | 333,100 | -0.13(-0.73%) |
Sep 10, 2007 | 17.76 | 17.76 | 17.21 | 17.40 | 324,066 | -0.23(-1.31%) |
Sep 07, 2007 | 17.57 | 17.73 | 17.32 | 17.63 | 330,167 | -0.17(-0.96%) |
Sep 06, 2007 | 17.74 | 17.80 | 17.54 | 17.80 | 227,738 | +0.06(+0.34%) |
Sep 05, 2007 | 18.05 | 18.09 | 17.69 | 17.74 | 247,566 | -0.43(-2.35%) |