Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.19 | 18.21 | 17.15 | 17.74 | 435,828 | -0.34(-1.88%) |
Nov 29, 2007 | 17.69 | 18.15 | 17.61 | 18.08 | 183,925 | +0.67(+3.85%) |
Nov 28, 2007 | 16.25 | 17.73 | 16.25 | 17.41 | 368,902 | +1.32(+8.20%) |
Nov 27, 2007 | 17.05 | 17.32 | 16.04 | 16.09 | 346,425 | -1.09(-6.34%) |
Nov 26, 2007 | 18.33 | 18.33 | 17.00 | 17.18 | 186,673 | -1.15(-6.27%) |
Nov 23, 2007 | 18.04 | 18.47 | 17.83 | 18.33 | 79,701 | +0.33(+1.83%) |
Nov 21, 2007 | 18.67 | 19.16 | 17.85 | 18.00 | 241,865 | -1.15(-6.01%) |
Nov 20, 2007 | 19.55 | 20.00 | 18.93 | 19.15 | 180,594 | -0.33(-1.69%) |
Nov 19, 2007 | 20.17 | 20.17 | 19.17 | 19.48 | 111,534 | -0.87(-4.28%) |
Nov 16, 2007 | 19.78 | 20.35 | 19.54 | 20.35 | 329,174 | +0.33(+1.65%) |
Nov 15, 2007 | 19.16 | 20.75 | 19.07 | 20.02 | 505,000 | +0.89(+4.65%) |
Nov 14, 2007 | 19.72 | 19.94 | 19.12 | 19.13 | 202,996 | -0.32(-1.65%) |
Nov 13, 2007 | 19.12 | 19.84 | 19.12 | 19.45 | 222,542 | +0.57(+3.02%) |
Nov 12, 2007 | 19.47 | 19.55 | 18.85 | 18.88 | 183,318 | -0.52(-2.68%) |
Nov 09, 2007 | 20.37 | 20.44 | 18.96 | 19.40 | 444,691 | -1.08(-5.27%) |
Nov 08, 2007 | 22.13 | 22.63 | 18.68 | 20.48 | 691,929 | -1.69(-7.62%) |
Nov 07, 2007 | 23.02 | 23.50 | 21.60 | 22.17 | 251,150 | -1.32(-5.62%) |
Nov 06, 2007 | 23.18 | 23.54 | 23.15 | 23.49 | 416,915 | +0.30(+1.29%) |
Nov 05, 2007 | 22.64 | 23.34 | 22.25 | 23.19 | 224,698 | -0.07(-0.30%) |
Nov 02, 2007 | 23.70 | 23.84 | 22.88 | 23.26 | 317,823 | +0.02(+0.09%) |
Nov 01, 2007 | 23.09 | 23.75 | 22.90 | 23.24 | 485,684 | -0.37(-1.57%) |
Oct 31, 2007 | 22.50 | 23.61 | 22.47 | 23.61 | 737,505 | +0.77(+3.37%) |
Oct 30, 2007 | 22.70 | 23.05 | 22.18 | 22.84 | 377,821 | -0.41(-1.76%) |
Oct 29, 2007 | 23.12 | 23.41 | 22.80 | 23.25 | 858,114 | -1.02(-4.20%) |
Oct 26, 2007 | 24.00 | 24.78 | 23.75 | 24.27 | 491,266 | +0.34(+1.42%) |
Oct 25, 2007 | 23.10 | 24.00 | 21.94 | 23.93 | 982,001 | +1.39(+6.17%) |
Oct 24, 2007 | 23.75 | 24.42 | 21.65 | 22.54 | 1,030,992 | -1.61(-6.67%) |
Oct 23, 2007 | 22.52 | 24.85 | 22.10 | 24.15 | 822,808 | +2.18(+9.92%) |
Oct 22, 2007 | 21.06 | 22.17 | 20.84 | 21.97 | 547,200 | +1.17(+5.62%) |
Oct 19, 2007 | 21.67 | 21.81 | 20.44 | 20.80 | 465,557 | -0.74(-3.44%) |
Oct 18, 2007 | 21.81 | 21.95 | 21.44 | 21.54 | 159,350 | -0.46(-2.09%) |
Oct 17, 2007 | 22.34 | 22.78 | 21.69 | 22.00 | 360,904 | -0.11(-0.50%) |
Oct 16, 2007 | 22.66 | 22.67 | 21.98 | 22.11 | 236,873 | -0.86(-3.74%) |
Oct 15, 2007 | 23.47 | 23.59 | 22.82 | 22.97 | 211,744 | -0.69(-2.92%) |
Oct 12, 2007 | 22.63 | 24.00 | 22.54 | 23.66 | 728,334 | +0.85(+3.73%) |
Oct 11, 2007 | 22.39 | 24.25 | 21.64 | 22.81 | 997,466 | +0.67(+3.03%) |
Oct 10, 2007 | 20.75 | 22.42 | 20.62 | 22.14 | 653,540 | +1.26(+6.03%) |
Oct 09, 2007 | 20.59 | 20.95 | 19.92 | 20.88 | 718,161 | +0.25(+1.21%) |
Oct 08, 2007 | 21.37 | 21.50 | 20.60 | 20.63 | 200,118 | -0.76(-3.55%) |
Oct 05, 2007 | 20.53 | 21.73 | 20.47 | 21.39 | 194,708 | +0.71(+3.43%) |
Oct 04, 2007 | 20.00 | 20.75 | 19.67 | 20.68 | 358,523 | +0.63(+3.14%) |
Oct 03, 2007 | 19.64 | 20.05 | 19.61 | 20.05 | 226,673 | +0.16(+0.80%) |
Oct 02, 2007 | 19.81 | 20.00 | 19.68 | 19.89 | 451,670 | +0.25(+1.27%) |
Oct 01, 2007 | 19.50 | 19.89 | 19.50 | 19.64 | 118,151 | +0.11(+0.56%) |
Sep 28, 2007 | 19.75 | 19.75 | 19.20 | 19.53 | 139,736 | -0.21(-1.06%) |
Sep 27, 2007 | 19.89 | 20.00 | 19.27 | 19.74 | 407,642 | -0.26(-1.30%) |
Sep 26, 2007 | 19.11 | 20.10 | 19.00 | 20.00 | 653,230 | +1.01(+5.32%) |
Sep 25, 2007 | 18.41 | 19.08 | 18.41 | 18.99 | 144,038 | +0.36(+1.93%) |
Sep 24, 2007 | 18.68 | 18.86 | 18.45 | 18.63 | 91,819 | +0.04(+0.22%) |
Sep 21, 2007 | 19.00 | 19.00 | 18.37 | 18.59 | 262,360 | -0.22(-1.17%) |
Sep 20, 2007 | 18.85 | 19.10 | 18.21 | 18.81 | 222,521 | +0.01(+0.05%) |
Sep 19, 2007 | 17.91 | 19.09 | 17.90 | 18.80 | 740,781 | +0.95(+5.32%) |
Sep 18, 2007 | 17.84 | 18.10 | 17.32 | 17.85 | 337,381 | +0.14(+0.79%) |
Sep 17, 2007 | 17.90 | 18.13 | 17.55 | 17.71 | 259,313 | -0.34(-1.88%) |
Sep 14, 2007 | 18.43 | 18.48 | 17.90 | 18.05 | 475,663 | -0.65(-3.48%) |
Sep 13, 2007 | 17.93 | 19.05 | 17.93 | 18.70 | 497,466 | +0.49(+2.69%) |
Sep 12, 2007 | 17.71 | 18.44 | 17.50 | 18.21 | 433,860 | +0.36(+2.02%) |
Sep 11, 2007 | 18.00 | 18.00 | 17.75 | 17.85 | 233,312 | -0.15(-0.83%) |
Sep 10, 2007 | 18.25 | 18.60 | 17.75 | 18.00 | 927,735 | -0.09(-0.50%) |
Sep 07, 2007 | 17.66 | 18.15 | 16.75 | 18.09 | 756,513 | +0.07(+0.39%) |
Sep 06, 2007 | 16.83 | 18.11 | 16.78 | 18.02 | 1,283,146 | +1.02(+6.00%) |
Sep 05, 2007 | 16.45 | 17.06 | 16.45 | 17.00 | 811,271 | +0.50(+3.03%) |