Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.43 | 17.69 | 17.15 | 17.43 | 44,993 | -0.01(-0.05%) |
Nov 29, 2007 | 17.36 | 17.63 | 17.29 | 17.43 | 29,870 | -0.06(-0.32%) |
Nov 28, 2007 | 17.61 | 17.72 | 17.23 | 17.49 | 40,744 | +0.02(+0.14%) |
Nov 27, 2007 | 17.04 | 17.61 | 16.98 | 17.47 | 59,513 | +0.47(+2.78%) |
Nov 26, 2007 | 17.42 | 17.83 | 16.95 | 16.99 | 86,238 | -0.38(-2.16%) |
Nov 23, 2007 | 17.54 | 17.75 | 17.23 | 17.37 | 19,747 | -0.09(-0.50%) |
Nov 21, 2007 | 17.84 | 18.47 | 17.46 | 17.46 | 58,727 | -0.90(-4.92%) |
Nov 20, 2007 | 18.17 | 18.43 | 18.08 | 18.36 | 52,117 | +0.22(+1.24%) |
Nov 19, 2007 | 18.53 | 18.53 | 18.10 | 18.14 | 47,618 | -0.40(-2.16%) |
Nov 16, 2007 | 18.56 | 18.63 | 17.83 | 18.54 | 49,368 | -0.18(-0.98%) |
Nov 15, 2007 | 17.75 | 18.72 | 17.70 | 18.72 | 91,612 | +0.91(+5.12%) |
Nov 14, 2007 | 18.51 | 18.51 | 17.62 | 17.81 | 47,118 | -0.61(-3.30%) |
Nov 13, 2007 | 17.63 | 18.96 | 17.63 | 18.42 | 40,244 | +0.81(+4.59%) |
Nov 12, 2007 | 17.35 | 17.99 | 17.19 | 17.61 | 71,365 | -0.24(-1.34%) |
Nov 09, 2007 | 18.21 | 18.36 | 17.75 | 17.85 | 43,744 | -0.49(-2.66%) |
Nov 08, 2007 | 18.31 | 18.51 | 17.82 | 18.34 | 30,120 | +0.02(+0.13%) |
Nov 07, 2007 | 18.64 | 18.72 | 18.16 | 18.31 | 55,117 | -0.46(-2.47%) |
Nov 06, 2007 | 17.62 | 18.80 | 17.62 | 18.78 | 36,620 | +1.14(+6.44%) |
Nov 05, 2007 | 17.22 | 18.11 | 16.93 | 17.64 | 73,365 | -0.90(-4.87%) |
Nov 02, 2007 | 17.55 | 18.58 | 17.15 | 18.55 | 75,489 | +1.40(+8.17%) |
Nov 01, 2007 | 17.16 | 17.93 | 16.98 | 17.15 | 72,740 | -0.12(-0.69%) |
Oct 31, 2007 | 17.59 | 17.59 | 16.91 | 17.27 | 78,114 | -0.49(-2.75%) |
Oct 30, 2007 | 18.08 | 18.15 | 17.57 | 17.75 | 21,997 | -0.26(-1.42%) |
Oct 29, 2007 | 17.95 | 18.31 | 17.79 | 18.01 | 39,619 | +0.02(+0.13%) |
Oct 26, 2007 | 18.03 | 18.08 | 17.81 | 17.99 | 37,369 | -0.27(-1.49%) |
Oct 25, 2007 | 18.87 | 18.87 | 18.17 | 18.26 | 16,872 | -0.74(-3.88%) |
Oct 24, 2007 | 18.45 | 19.02 | 18.20 | 18.99 | 36,245 | +0.50(+2.68%) |
Oct 23, 2007 | 18.31 | 18.50 | 18.17 | 18.50 | 21,122 | +0.34(+1.85%) |
Oct 22, 2007 | 17.95 | 18.39 | 17.44 | 18.16 | 34,620 | +0.02(+0.13%) |
Oct 19, 2007 | 18.32 | 18.39 | 18.14 | 18.14 | 43,869 | -0.14(-0.74%) |
Oct 18, 2007 | 18.03 | 18.39 | 17.83 | 18.27 | 53,367 | +0.20(+1.11%) |
Oct 17, 2007 | 18.35 | 18.52 | 18.00 | 18.07 | 54,367 | -0.26(-1.40%) |
Oct 16, 2007 | 18.35 | 18.75 | 18.07 | 18.33 | 71,990 | +0.00(+0.00%) |
Oct 15, 2007 | 18.62 | 19.16 | 18.33 | 18.33 | 76,114 | -0.33(-1.76%) |
Oct 12, 2007 | 18.80 | 19.51 | 18.65 | 18.66 | 48,118 | -0.07(-0.38%) |
Oct 11, 2007 | 19.04 | 19.31 | 18.57 | 18.73 | 68,115 | -0.23(-1.22%) |
Oct 10, 2007 | 19.00 | 19.41 | 18.91 | 18.96 | 73,240 | -0.16(-0.84%) |
Oct 09, 2007 | 19.23 | 19.27 | 18.63 | 19.12 | 65,991 | -0.04(-0.21%) |
Oct 08, 2007 | 18.84 | 19.51 | 18.75 | 19.16 | 48,243 | +0.20(+1.05%) |
Oct 05, 2007 | 19.10 | 19.13 | 18.74 | 18.96 | 48,868 | -0.16(-0.84%) |
Oct 04, 2007 | 18.80 | 19.12 | 18.46 | 19.12 | 21,622 | +0.45(+2.40%) |
Oct 03, 2007 | 18.76 | 19.07 | 18.67 | 18.67 | 30,370 | -0.28(-1.48%) |
Oct 02, 2007 | 19.28 | 19.52 | 18.84 | 18.95 | 41,994 | -0.21(-1.09%) |
Oct 01, 2007 | 18.85 | 19.25 | 18.85 | 19.16 | 46,618 | +0.34(+1.83%) |
Sep 28, 2007 | 19.20 | 19.33 | 18.76 | 18.82 | 29,995 | -0.31(-1.63%) |
Sep 27, 2007 | 19.12 | 19.19 | 18.87 | 19.13 | 24,121 | -0.06(-0.33%) |
Sep 26, 2007 | 18.79 | 19.48 | 18.78 | 19.19 | 78,614 | +0.59(+3.18%) |
Sep 25, 2007 | 18.68 | 19.38 | 18.53 | 18.60 | 29,496 | -0.14(-0.73%) |
Sep 24, 2007 | 18.61 | 19.24 | 18.53 | 18.74 | 28,496 | -0.19(-1.01%) |
Sep 21, 2007 | 19.43 | 19.79 | 18.93 | 18.93 | 64,366 | -0.62(-3.15%) |
Sep 20, 2007 | 18.95 | 19.64 | 18.83 | 19.55 | 69,740 | +0.62(+3.30%) |
Sep 19, 2007 | 18.84 | 19.13 | 18.82 | 18.92 | 50,743 | -0.05(-0.25%) |
Sep 18, 2007 | 18.00 | 19.05 | 18.00 | 18.97 | 44,244 | +0.90(+4.96%) |
Sep 17, 2007 | 18.56 | 18.98 | 17.95 | 18.07 | 42,119 | -0.27(-1.48%) |
Sep 14, 2007 | 17.67 | 18.35 | 17.53 | 18.35 | 52,117 | +0.58(+3.29%) |
Sep 13, 2007 | 18.40 | 18.40 | 17.43 | 17.76 | 41,744 | -0.42(-2.29%) |
Sep 12, 2007 | 17.45 | 18.39 | 17.45 | 18.18 | 42,994 | +0.66(+3.79%) |
Sep 11, 2007 | 17.24 | 17.98 | 17.15 | 17.51 | 26,246 | +0.07(+0.41%) |
Sep 10, 2007 | 17.59 | 17.70 | 17.13 | 17.44 | 49,118 | -0.14(-0.82%) |
Sep 07, 2007 | 18.35 | 18.35 | 17.44 | 17.59 | 39,244 | -0.90(-4.89%) |
Sep 06, 2007 | 17.43 | 18.49 | 17.20 | 18.49 | 61,616 | +1.13(+6.50%) |
Sep 05, 2007 | 17.13 | 17.71 | 16.99 | 17.36 | 104,985 | +0.23(+1.35%) |