Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.73 | 18.90 | 18.57 | 18.83 | 553,501 | +0.38(+2.03%) |
Nov 29, 2007 | 18.64 | 18.83 | 18.44 | 18.46 | 228,705 | -0.26(-1.40%) |
Nov 28, 2007 | 18.25 | 18.73 | 18.19 | 18.72 | 360,748 | +0.67(+3.73%) |
Nov 27, 2007 | 18.10 | 18.29 | 17.97 | 18.05 | 283,661 | +0.04(+0.20%) |
Nov 26, 2007 | 18.68 | 18.70 | 17.98 | 18.01 | 354,071 | -0.69(-3.69%) |
Nov 23, 2007 | 18.44 | 18.86 | 18.44 | 18.70 | 71,992 | +0.44(+2.41%) |
Nov 21, 2007 | 18.41 | 18.54 | 18.16 | 18.26 | 251,665 | -0.15(-0.84%) |
Nov 20, 2007 | 18.42 | 18.60 | 18.04 | 18.42 | 484,325 | -0.04(-0.23%) |
Nov 19, 2007 | 18.73 | 18.73 | 18.42 | 18.46 | 640,188 | -0.51(-2.70%) |
Nov 16, 2007 | 19.01 | 19.04 | 18.66 | 18.97 | 428,405 | +0.01(+0.03%) |
Nov 15, 2007 | 18.85 | 19.07 | 18.76 | 18.96 | 322,673 | -0.01(-0.06%) |
Nov 14, 2007 | 19.08 | 19.08 | 18.63 | 18.98 | 324,408 | -0.14(-0.72%) |
Nov 13, 2007 | 18.77 | 19.13 | 18.68 | 19.11 | 358,252 | +0.48(+2.59%) |
Nov 12, 2007 | 18.60 | 18.92 | 18.44 | 18.63 | 320,503 | +0.05(+0.29%) |
Nov 09, 2007 | 18.61 | 18.91 | 18.49 | 18.58 | 445,209 | -0.32(-1.67%) |
Nov 08, 2007 | 18.80 | 18.96 | 18.49 | 18.89 | 373,708 | +0.23(+1.21%) |
Nov 07, 2007 | 18.95 | 19.07 | 18.64 | 18.67 | 273,173 | -0.58(-3.00%) |
Nov 06, 2007 | 18.99 | 19.25 | 18.91 | 19.24 | 253,530 | +0.28(+1.48%) |
Nov 05, 2007 | 18.50 | 19.19 | 18.46 | 18.96 | 378,352 | +0.17(+0.89%) |
Nov 02, 2007 | 18.99 | 19.14 | 18.76 | 18.80 | 253,176 | +0.00(+0.00%) |
Nov 01, 2007 | 19.13 | 19.46 | 18.72 | 18.80 | 323,861 | -0.68(-3.49%) |
Oct 31, 2007 | 19.35 | 19.52 | 19.08 | 19.48 | 399,755 | +0.14(+0.71%) |
Oct 30, 2007 | 19.02 | 19.35 | 18.97 | 19.34 | 219,804 | +0.21(+1.12%) |
Oct 29, 2007 | 19.45 | 19.50 | 19.05 | 19.13 | 220,761 | -0.33(-1.71%) |
Oct 26, 2007 | 19.33 | 19.48 | 19.02 | 19.46 | 219,110 | +0.32(+1.65%) |
Oct 25, 2007 | 19.32 | 19.35 | 18.88 | 19.14 | 316,055 | -0.08(-0.40%) |
Oct 24, 2007 | 19.01 | 19.30 | 18.86 | 19.22 | 282,419 | +0.03(+0.16%) |
Oct 23, 2007 | 19.35 | 19.35 | 18.94 | 19.19 | 383,629 | -0.13(-0.65%) |
Oct 22, 2007 | 18.64 | 19.35 | 18.48 | 19.32 | 553,713 | +0.57(+3.05%) |
Oct 19, 2007 | 19.16 | 19.32 | 18.73 | 18.74 | 501,457 | -0.42(-2.21%) |
Oct 18, 2007 | 18.91 | 19.30 | 18.87 | 19.17 | 289,937 | +0.18(+0.97%) |
Oct 17, 2007 | 19.29 | 19.37 | 18.88 | 18.98 | 472,957 | -0.09(-0.47%) |
Oct 16, 2007 | 19.19 | 19.36 | 19.01 | 19.07 | 429,948 | -0.13(-0.68%) |
Oct 15, 2007 | 19.38 | 19.38 | 18.86 | 19.20 | 798,173 | -0.18(-0.92%) |
Oct 12, 2007 | 18.91 | 19.38 | 18.76 | 19.38 | 247,531 | +0.46(+2.46%) |
Oct 11, 2007 | 19.48 | 19.48 | 18.92 | 18.92 | 516,006 | -0.55(-2.81%) |
Oct 10, 2007 | 19.75 | 19.85 | 19.08 | 19.46 | 593,763 | -0.39(-1.95%) |
Oct 09, 2007 | 19.34 | 19.98 | 19.31 | 19.85 | 613,419 | +0.53(+2.74%) |
Oct 08, 2007 | 19.40 | 19.54 | 19.17 | 19.32 | 472,591 | -0.18(-0.92%) |
Oct 05, 2007 | 19.39 | 19.66 | 19.27 | 19.50 | 411,106 | +0.15(+0.80%) |
Oct 04, 2007 | 19.18 | 19.38 | 18.86 | 19.35 | 370,467 | +0.20(+1.03%) |
Oct 03, 2007 | 19.10 | 19.35 | 18.93 | 19.15 | 385,773 | -0.11(-0.59%) |
Oct 02, 2007 | 18.98 | 19.35 | 18.93 | 19.26 | 534,682 | +0.21(+1.09%) |
Oct 01, 2007 | 17.96 | 19.05 | 17.96 | 19.05 | 873,517 | +1.01(+5.61%) |
Sep 28, 2007 | 18.13 | 18.27 | 18.04 | 18.04 | 350,611 | -0.14(-0.75%) |
Sep 27, 2007 | 18.16 | 18.28 | 18.06 | 18.18 | 630,175 | +0.02(+0.10%) |
Sep 26, 2007 | 17.87 | 18.17 | 17.77 | 18.16 | 654,985 | +0.37(+2.07%) |
Sep 25, 2007 | 17.61 | 17.88 | 17.59 | 17.79 | 392,170 | +0.05(+0.30%) |
Sep 24, 2007 | 17.62 | 18.05 | 17.52 | 17.74 | 793,261 | +0.04(+0.20%) |
Sep 21, 2007 | 18.19 | 18.19 | 17.67 | 17.70 | 885,647 | -0.35(-1.95%) |
Sep 20, 2007 | 18.10 | 18.31 | 17.52 | 18.05 | 674,210 | -0.59(-3.16%) |
Sep 19, 2007 | 18.32 | 18.73 | 18.22 | 18.64 | 582,794 | +0.33(+1.79%) |
Sep 18, 2007 | 17.60 | 18.32 | 17.36 | 18.32 | 795,122 | +0.77(+4.41%) |
Sep 17, 2007 | 17.68 | 17.86 | 17.46 | 17.54 | 678,993 | -0.21(-1.17%) |
Sep 14, 2007 | 17.64 | 17.77 | 17.46 | 17.75 | 334,433 | -0.07(-0.40%) |
Sep 13, 2007 | 17.64 | 18.07 | 17.48 | 17.82 | 245,175 | +0.25(+1.42%) |
Sep 12, 2007 | 17.77 | 17.77 | 17.45 | 17.57 | 240,728 | -0.19(-1.07%) |
Sep 11, 2007 | 17.24 | 17.79 | 17.21 | 17.76 | 218,403 | +0.60(+3.47%) |
Sep 10, 2007 | 17.20 | 17.38 | 16.83 | 17.17 | 343,861 | +0.04(+0.24%) |
Sep 07, 2007 | 17.63 | 17.71 | 17.11 | 17.12 | 280,843 | -0.74(-4.13%) |
Sep 06, 2007 | 17.76 | 18.01 | 17.68 | 17.86 | 225,376 | +0.11(+0.60%) |
Sep 05, 2007 | 18.16 | 18.19 | 17.73 | 17.76 | 416,979 | -0.50(-2.74%) |