Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.74 | 18.20 | 17.62 | 17.82 | 788,147 | +0.29(+1.68%) |
Nov 29, 2007 | 17.05 | 17.66 | 16.89 | 17.53 | 860,001 | +0.33(+1.94%) |
Nov 28, 2007 | 16.48 | 17.43 | 16.48 | 17.20 | 783,717 | +0.87(+5.30%) |
Nov 27, 2007 | 16.37 | 16.66 | 15.89 | 16.33 | 925,063 | +0.06(+0.39%) |
Nov 26, 2007 | 17.32 | 17.53 | 16.19 | 16.27 | 1,093,314 | -1.06(-6.10%) |
Nov 23, 2007 | 16.29 | 17.32 | 16.19 | 17.32 | 398,037 | +1.26(+7.81%) |
Nov 21, 2007 | 16.05 | 16.26 | 15.93 | 16.07 | 895,364 | -0.14(-0.88%) |
Nov 20, 2007 | 16.31 | 16.70 | 15.80 | 16.21 | 511,672 | -0.14(-0.83%) |
Nov 19, 2007 | 16.95 | 16.95 | 16.34 | 16.35 | 1,050,653 | -0.75(-4.41%) |
Nov 16, 2007 | 17.08 | 17.16 | 16.54 | 17.10 | 652,993 | +0.06(+0.33%) |
Nov 15, 2007 | 17.39 | 17.44 | 16.81 | 17.05 | 415,403 | -0.62(-3.51%) |
Nov 14, 2007 | 17.57 | 17.87 | 17.47 | 17.66 | 834,079 | +0.18(+1.05%) |
Nov 13, 2007 | 16.66 | 17.55 | 16.66 | 17.48 | 477,318 | +1.01(+6.13%) |
Nov 12, 2007 | 16.12 | 16.97 | 15.97 | 16.47 | 627,487 | +0.31(+1.92%) |
Nov 09, 2007 | 15.90 | 16.54 | 15.74 | 16.16 | 520,481 | -0.02(-0.10%) |
Nov 08, 2007 | 15.83 | 16.31 | 15.59 | 16.18 | 861,009 | +0.46(+2.93%) |
Nov 07, 2007 | 15.88 | 15.96 | 15.66 | 15.72 | 741,963 | -0.42(-2.61%) |
Nov 06, 2007 | 15.93 | 16.16 | 15.74 | 16.14 | 918,645 | +0.33(+2.06%) |
Nov 05, 2007 | 16.16 | 16.16 | 15.69 | 15.81 | 1,025,485 | -0.59(-3.59%) |
Nov 02, 2007 | 16.55 | 16.73 | 16.12 | 16.40 | 710,377 | +0.03(+0.19%) |
Nov 01, 2007 | 17.20 | 17.20 | 16.34 | 16.37 | 1,175,614 | -1.18(-6.70%) |
Oct 31, 2007 | 17.59 | 17.88 | 17.12 | 17.55 | 737,181 | +0.06(+0.32%) |
Oct 30, 2007 | 16.98 | 17.57 | 16.93 | 17.49 | 1,179,515 | +0.42(+2.47%) |
Oct 29, 2007 | 17.36 | 17.52 | 17.00 | 17.07 | 843,392 | -0.24(-1.38%) |
Oct 26, 2007 | 17.11 | 17.36 | 16.82 | 17.31 | 641,415 | +0.37(+2.21%) |
Oct 25, 2007 | 15.89 | 17.51 | 15.81 | 16.93 | 1,787,080 | +0.96(+6.02%) |
Oct 24, 2007 | 15.30 | 16.18 | 14.98 | 15.97 | 3,088,536 | +1.25(+8.47%) |
Oct 23, 2007 | 15.14 | 15.41 | 14.58 | 14.72 | 863,023 | -0.36(-2.37%) |
Oct 22, 2007 | 14.81 | 15.38 | 14.72 | 15.08 | 1,099,606 | +0.06(+0.37%) |
Oct 19, 2007 | 15.46 | 15.55 | 14.96 | 15.03 | 1,220,540 | -0.47(-3.03%) |
Oct 18, 2007 | 15.65 | 15.71 | 15.32 | 15.50 | 792,174 | -0.25(-1.61%) |
Oct 17, 2007 | 16.05 | 16.09 | 15.38 | 15.75 | 1,136,100 | -0.14(-0.90%) |
Oct 16, 2007 | 16.31 | 16.34 | 15.81 | 15.89 | 1,321,465 | -0.43(-2.63%) |
Oct 15, 2007 | 16.38 | 16.43 | 16.16 | 16.32 | 446,109 | -0.02(-0.10%) |
Oct 12, 2007 | 16.39 | 16.53 | 16.26 | 16.34 | 560,373 | -0.06(-0.39%) |
Oct 11, 2007 | 17.01 | 17.13 | 16.39 | 16.40 | 742,844 | -0.60(-3.51%) |
Oct 10, 2007 | 16.53 | 17.06 | 16.53 | 17.00 | 592,589 | +0.37(+2.20%) |
Oct 09, 2007 | 16.78 | 16.92 | 16.20 | 16.63 | 1,101,242 | -0.15(-0.90%) |
Oct 08, 2007 | 16.86 | 16.97 | 16.59 | 16.78 | 348,959 | -0.15(-0.89%) |
Oct 05, 2007 | 16.53 | 17.01 | 16.28 | 16.93 | 529,039 | +0.70(+4.31%) |
Oct 04, 2007 | 16.36 | 16.37 | 16.14 | 16.23 | 413,893 | +0.02(+0.15%) |
Oct 03, 2007 | 16.16 | 16.35 | 16.09 | 16.21 | 483,610 | -0.02(-0.10%) |
Oct 02, 2007 | 16.08 | 16.37 | 16.08 | 16.23 | 542,252 | +0.22(+1.39%) |
Oct 01, 2007 | 15.88 | 16.19 | 15.74 | 16.00 | 1,053,170 | +0.15(+0.95%) |
Sep 28, 2007 | 15.80 | 15.93 | 15.77 | 15.85 | 811,302 | +0.02(+0.10%) |
Sep 27, 2007 | 15.56 | 15.90 | 15.38 | 15.84 | 926,447 | +0.41(+2.68%) |
Sep 26, 2007 | 15.30 | 15.43 | 15.13 | 15.42 | 1,488,457 | +0.13(+0.83%) |
Sep 25, 2007 | 15.63 | 15.69 | 15.03 | 15.30 | 1,338,076 | -0.47(-2.97%) |
Sep 24, 2007 | 15.90 | 16.05 | 15.57 | 15.77 | 911,724 | -0.08(-0.50%) |
Sep 21, 2007 | 16.31 | 16.39 | 15.79 | 15.85 | 1,594,919 | -0.45(-2.78%) |
Sep 20, 2007 | 16.46 | 16.79 | 16.07 | 16.30 | 529,920 | -0.21(-1.25%) |
Sep 19, 2007 | 16.87 | 17.08 | 16.29 | 16.50 | 834,457 | -0.26(-1.56%) |
Sep 18, 2007 | 15.91 | 16.82 | 15.89 | 16.77 | 3,306,620 | +0.91(+5.76%) |
Sep 17, 2007 | 15.55 | 15.98 | 15.50 | 15.85 | 1,226,328 | +0.30(+1.94%) |
Sep 14, 2007 | 15.50 | 15.69 | 15.45 | 15.55 | 754,799 | -0.04(-0.25%) |
Sep 13, 2007 | 15.76 | 15.90 | 15.50 | 15.59 | 820,111 | -0.06(-0.36%) |
Sep 12, 2007 | 15.76 | 15.87 | 15.61 | 15.65 | 716,795 | -0.14(-0.86%) |
Sep 11, 2007 | 15.66 | 16.19 | 15.66 | 15.78 | 1,081,610 | +0.25(+1.59%) |
Sep 10, 2007 | 16.01 | 16.11 | 15.22 | 15.54 | 740,830 | -0.42(-2.64%) |
Sep 07, 2007 | 16.00 | 16.05 | 15.65 | 15.96 | 968,353 | -0.17(-1.08%) |
Sep 06, 2007 | 15.75 | 16.22 | 15.73 | 16.13 | 662,305 | +0.46(+2.94%) |
Sep 05, 2007 | 15.77 | 15.90 | 15.60 | 15.67 | 650,602 | -0.14(-0.90%) |