Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.67 | 19.99 | 19.14 | 19.36 | 19,921 | -0.08(-0.40%) |
Nov 29, 2007 | 18.35 | 19.44 | 18.35 | 19.43 | 11,184 | +1.26(+6.92%) |
Nov 28, 2007 | 16.99 | 18.18 | 16.99 | 18.18 | 18,748 | +1.30(+7.69%) |
Nov 27, 2007 | 16.95 | 16.99 | 16.33 | 16.88 | 3,644 | -0.05(-0.31%) |
Nov 26, 2007 | 17.20 | 17.46 | 16.78 | 16.93 | 9,489 | -0.28(-1.65%) |
Nov 23, 2007 | 17.46 | 17.46 | 16.76 | 17.21 | 3,781 | -0.25(-1.43%) |
Nov 21, 2007 | 17.40 | 17.46 | 17.26 | 17.46 | 8,375 | +0.00(+0.00%) |
Nov 20, 2007 | 17.46 | 17.46 | 17.05 | 17.46 | 8,688 | +0.09(+0.54%) |
Nov 19, 2007 | 16.76 | 17.46 | 16.76 | 17.37 | 10,032 | +0.06(+0.33%) |
Nov 16, 2007 | 16.88 | 17.37 | 16.52 | 17.31 | 86,388 | +0.44(+2.60%) |
Nov 15, 2007 | 16.87 | 17.02 | 16.15 | 16.87 | 5,904 | +0.14(+0.85%) |
Nov 14, 2007 | 16.66 | 16.73 | 16.24 | 16.73 | 9,220 | -0.03(-0.20%) |
Nov 13, 2007 | 16.54 | 16.97 | 16.26 | 16.76 | 19,742 | -0.25(-1.48%) |
Nov 12, 2007 | 17.04 | 17.09 | 16.12 | 17.02 | 12,288 | -0.02(-0.13%) |
Nov 09, 2007 | 16.33 | 17.23 | 16.14 | 17.04 | 24,098 | +0.34(+2.06%) |
Nov 08, 2007 | 15.91 | 16.69 | 15.91 | 16.69 | 10,943 | +0.96(+6.09%) |
Nov 07, 2007 | 15.89 | 16.05 | 15.60 | 15.74 | 22,661 | -0.38(-2.37%) |
Nov 06, 2007 | 15.80 | 16.26 | 15.65 | 16.12 | 22,968 | +0.33(+2.09%) |
Nov 05, 2007 | 15.91 | 15.92 | 15.58 | 15.79 | 9,970 | -0.37(-2.31%) |
Nov 02, 2007 | 15.72 | 16.90 | 15.65 | 16.16 | 19,176 | +0.42(+2.64%) |
Nov 01, 2007 | 16.71 | 16.99 | 15.60 | 15.75 | 57,251 | -1.26(-7.41%) |
Oct 31, 2007 | 17.00 | 17.10 | 16.72 | 17.01 | 88,557 | +0.01(+0.06%) |
Oct 30, 2007 | 16.97 | 17.02 | 16.67 | 17.00 | 9,574 | -0.01(-0.06%) |
Oct 29, 2007 | 17.46 | 17.46 | 16.84 | 17.01 | 33,922 | -0.36(-2.09%) |
Oct 26, 2007 | 16.98 | 17.46 | 16.98 | 17.37 | 5,036 | +0.66(+3.93%) |
Oct 25, 2007 | 16.92 | 17.32 | 16.71 | 16.71 | 3,372 | -0.12(-0.70%) |
Oct 24, 2007 | 16.82 | 17.46 | 16.82 | 16.83 | 6,781 | -0.17(-1.03%) |
Oct 23, 2007 | 17.27 | 17.39 | 16.82 | 17.01 | 15,828 | -0.09(-0.52%) |
Oct 22, 2007 | 16.79 | 17.81 | 16.79 | 17.10 | 11,229 | +0.06(+0.36%) |
Oct 19, 2007 | 17.46 | 17.87 | 16.76 | 17.03 | 18,911 | -0.41(-2.33%) |
Oct 18, 2007 | 17.93 | 17.93 | 17.41 | 17.44 | 2,779 | +0.00(+0.00%) |
Oct 17, 2007 | 17.87 | 17.87 | 16.71 | 17.44 | 11,697 | -0.29(-1.65%) |
Oct 16, 2007 | 17.83 | 17.83 | 17.25 | 17.73 | 9,332 | -0.11(-0.63%) |
Oct 15, 2007 | 17.94 | 17.94 | 17.48 | 17.85 | 11,417 | -0.02(-0.11%) |
Oct 12, 2007 | 17.70 | 18.17 | 17.59 | 17.86 | 49,232 | +0.12(+0.66%) |
Oct 11, 2007 | 17.73 | 17.86 | 17.54 | 17.75 | 12,913 | +0.07(+0.37%) |
Oct 10, 2007 | 17.70 | 17.73 | 17.49 | 17.68 | 13,991 | -0.02(-0.13%) |
Oct 09, 2007 | 17.84 | 17.92 | 17.68 | 17.70 | 9,875 | -0.15(-0.82%) |
Oct 08, 2007 | 17.89 | 17.89 | 17.52 | 17.85 | 12,171 | -0.04(-0.21%) |
Oct 05, 2007 | 17.09 | 17.89 | 16.83 | 17.89 | 14,261 | +1.02(+6.07%) |
Oct 04, 2007 | 17.20 | 17.23 | 16.86 | 16.86 | 8,279 | -0.04(-0.22%) |
Oct 03, 2007 | 17.52 | 17.91 | 16.90 | 16.90 | 35,373 | -0.79(-4.48%) |
Oct 02, 2007 | 17.63 | 17.69 | 17.47 | 17.69 | 11,998 | +0.17(+0.97%) |
Oct 01, 2007 | 16.81 | 17.62 | 16.81 | 17.52 | 12,282 | +0.64(+3.80%) |
Sep 28, 2007 | 17.35 | 17.46 | 16.58 | 16.88 | 15,930 | -0.55(-3.17%) |
Sep 27, 2007 | 17.21 | 17.45 | 17.02 | 17.44 | 7,546 | +0.14(+0.82%) |
Sep 26, 2007 | 16.99 | 17.35 | 16.57 | 17.29 | 36,232 | +0.45(+2.66%) |
Sep 25, 2007 | 16.99 | 17.11 | 16.52 | 16.85 | 6,315 | -0.17(-0.97%) |
Sep 24, 2007 | 16.75 | 17.39 | 16.63 | 17.01 | 10,417 | -0.19(-1.10%) |
Sep 21, 2007 | 17.62 | 17.62 | 16.64 | 17.20 | 62,478 | -0.21(-1.19%) |
Sep 20, 2007 | 17.35 | 17.65 | 17.11 | 17.41 | 16,710 | -0.02(-0.14%) |
Sep 19, 2007 | 16.71 | 17.56 | 16.64 | 17.43 | 45,183 | +0.91(+5.51%) |
Sep 18, 2007 | 15.75 | 16.52 | 15.70 | 16.52 | 20,314 | +0.70(+4.45%) |
Sep 17, 2007 | 15.85 | 15.91 | 15.69 | 15.82 | 12,932 | -0.05(-0.33%) |
Sep 14, 2007 | 15.70 | 16.02 | 15.70 | 15.87 | 9,337 | +0.01(+0.06%) |
Sep 13, 2007 | 15.86 | 16.00 | 15.59 | 15.86 | 7,557 | +0.11(+0.69%) |
Sep 12, 2007 | 15.59 | 15.79 | 15.58 | 15.75 | 8,949 | +0.04(+0.27%) |
Sep 11, 2007 | 15.53 | 15.93 | 15.53 | 15.71 | 11,837 | +0.17(+1.09%) |
Sep 10, 2007 | 15.58 | 15.67 | 15.50 | 15.54 | 10,466 | +0.01(+0.06%) |
Sep 07, 2007 | 15.64 | 15.65 | 15.46 | 15.53 | 44,653 | -0.34(-2.14%) |
Sep 06, 2007 | 15.81 | 15.92 | 15.64 | 15.87 | 4,163 | +0.07(+0.42%) |
Sep 05, 2007 | 15.99 | 16.00 | 15.73 | 15.80 | 11,998 | -0.24(-1.50%) |