Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.12 | 18.58 | 16.84 | 16.88 | 131,212 | -0.91(-5.12%) |
Nov 29, 2007 | 18.07 | 18.37 | 17.67 | 17.79 | 127,934 | -0.35(-1.90%) |
Nov 28, 2007 | 17.30 | 18.32 | 17.26 | 18.14 | 84,085 | +0.99(+5.78%) |
Nov 27, 2007 | 16.72 | 17.17 | 16.49 | 17.15 | 64,975 | +0.77(+4.70%) |
Nov 26, 2007 | 17.63 | 17.63 | 16.37 | 16.38 | 55,491 | -1.25(-7.08%) |
Nov 23, 2007 | 17.16 | 17.78 | 17.13 | 17.63 | 18,534 | +0.63(+3.70%) |
Nov 21, 2007 | 17.14 | 17.52 | 16.94 | 17.00 | 56,282 | -0.35(-1.99%) |
Nov 20, 2007 | 16.72 | 17.34 | 16.55 | 17.34 | 181,617 | +0.44(+2.62%) |
Nov 19, 2007 | 17.25 | 17.34 | 16.44 | 16.90 | 64,984 | -0.65(-3.73%) |
Nov 16, 2007 | 17.97 | 18.09 | 17.32 | 17.55 | 70,861 | -0.38(-2.12%) |
Nov 15, 2007 | 18.13 | 18.35 | 17.57 | 17.94 | 49,840 | -0.26(-1.41%) |
Nov 14, 2007 | 18.78 | 18.78 | 17.92 | 18.19 | 46,110 | -0.43(-2.33%) |
Nov 13, 2007 | 17.94 | 18.63 | 17.72 | 18.63 | 66,001 | +0.92(+5.20%) |
Nov 12, 2007 | 16.97 | 18.14 | 16.97 | 17.71 | 63,967 | +0.80(+4.71%) |
Nov 09, 2007 | 17.07 | 17.34 | 16.55 | 16.91 | 68,939 | -0.36(-2.10%) |
Nov 08, 2007 | 16.87 | 17.41 | 16.51 | 17.27 | 66,679 | +0.48(+2.85%) |
Nov 07, 2007 | 17.52 | 17.56 | 16.79 | 16.79 | 60,802 | -1.06(-5.95%) |
Nov 06, 2007 | 16.86 | 17.92 | 16.56 | 17.86 | 89,623 | +0.73(+4.24%) |
Nov 05, 2007 | 17.21 | 17.32 | 16.81 | 17.13 | 49,501 | -0.35(-1.97%) |
Nov 02, 2007 | 17.44 | 17.66 | 16.81 | 17.48 | 88,039 | -0.02(-0.10%) |
Nov 01, 2007 | 18.32 | 18.49 | 17.49 | 17.49 | 142,061 | -1.48(-7.79%) |
Oct 31, 2007 | 18.40 | 19.19 | 18.29 | 18.97 | 95,837 | +0.58(+3.13%) |
Oct 30, 2007 | 18.32 | 18.62 | 18.05 | 18.40 | 39,555 | +0.02(+0.10%) |
Oct 29, 2007 | 18.57 | 18.68 | 18.29 | 18.38 | 79,224 | -0.11(-0.57%) |
Oct 26, 2007 | 18.00 | 18.51 | 17.84 | 18.48 | 37,860 | +0.59(+3.31%) |
Oct 25, 2007 | 17.88 | 18.21 | 17.70 | 17.89 | 74,929 | +0.01(+0.05%) |
Oct 24, 2007 | 18.22 | 18.25 | 17.70 | 17.88 | 89,961 | -0.41(-2.23%) |
Oct 23, 2007 | 18.58 | 18.62 | 17.98 | 18.29 | 84,423 | -0.19(-1.05%) |
Oct 22, 2007 | 17.92 | 18.56 | 17.87 | 18.48 | 54,812 | +0.43(+2.40%) |
Oct 19, 2007 | 18.66 | 18.80 | 18.04 | 18.05 | 160,483 | -0.62(-3.32%) |
Oct 18, 2007 | 18.58 | 19.01 | 18.57 | 18.67 | 45,658 | +0.07(+0.38%) |
Oct 17, 2007 | 18.80 | 18.89 | 18.41 | 18.60 | 120,475 | -0.07(-0.38%) |
Oct 16, 2007 | 18.95 | 19.28 | 18.58 | 18.67 | 91,543 | -0.31(-1.63%) |
Oct 15, 2007 | 19.40 | 19.40 | 18.88 | 18.98 | 66,114 | -0.44(-2.28%) |
Oct 12, 2007 | 19.15 | 19.55 | 19.15 | 19.42 | 57,638 | +0.23(+1.20%) |
Oct 11, 2007 | 19.47 | 19.56 | 19.06 | 19.19 | 97,872 | -0.26(-1.32%) |
Oct 10, 2007 | 19.36 | 19.59 | 19.20 | 19.45 | 134,941 | +0.11(+0.59%) |
Oct 09, 2007 | 19.22 | 19.47 | 18.80 | 19.33 | 88,943 | +0.13(+0.69%) |
Oct 08, 2007 | 19.98 | 20.25 | 19.09 | 19.20 | 68,600 | -0.74(-3.73%) |
Oct 05, 2007 | 19.50 | 20.32 | 19.38 | 19.94 | 74,816 | +0.61(+3.16%) |
Oct 04, 2007 | 19.60 | 19.71 | 19.24 | 19.33 | 43,624 | -0.20(-1.04%) |
Oct 03, 2007 | 19.25 | 19.54 | 19.03 | 19.54 | 75,155 | +0.19(+1.01%) |
Oct 02, 2007 | 19.38 | 19.50 | 19.17 | 19.34 | 72,104 | +0.03(+0.14%) |
Oct 01, 2007 | 18.17 | 20.00 | 18.14 | 19.32 | 130,646 | +1.02(+5.56%) |
Sep 28, 2007 | 19.22 | 19.27 | 18.27 | 18.30 | 67,244 | -0.96(-4.96%) |
Sep 27, 2007 | 19.03 | 19.64 | 18.67 | 19.25 | 64,419 | +0.27(+1.40%) |
Sep 26, 2007 | 19.65 | 19.81 | 18.76 | 18.99 | 127,482 | -0.58(-2.94%) |
Sep 25, 2007 | 19.80 | 20.16 | 19.41 | 19.56 | 51,987 | -0.32(-1.60%) |
Sep 24, 2007 | 20.09 | 20.29 | 19.67 | 19.88 | 61,367 | -0.13(-0.66%) |
Sep 21, 2007 | 20.82 | 20.98 | 19.94 | 20.01 | 91,430 | -0.61(-2.96%) |
Sep 20, 2007 | 20.33 | 20.76 | 20.09 | 20.63 | 58,203 | +0.23(+1.13%) |
Sep 19, 2007 | 20.75 | 20.77 | 20.11 | 20.40 | 85,101 | -0.07(-0.35%) |
Sep 18, 2007 | 18.72 | 20.52 | 18.54 | 20.47 | 134,150 | +1.81(+9.67%) |
Sep 17, 2007 | 19.62 | 20.05 | 18.45 | 18.66 | 72,330 | -0.96(-4.87%) |
Sep 14, 2007 | 19.30 | 19.65 | 19.14 | 19.62 | 53,908 | +0.15(+0.77%) |
Sep 13, 2007 | 19.71 | 19.71 | 19.23 | 19.47 | 94,707 | -0.18(-0.90%) |
Sep 12, 2007 | 19.71 | 19.88 | 19.54 | 19.64 | 41,929 | -0.15(-0.76%) |
Sep 11, 2007 | 19.20 | 19.84 | 19.20 | 19.79 | 68,939 | +0.65(+3.42%) |
Sep 10, 2007 | 20.47 | 20.47 | 19.02 | 19.14 | 69,392 | -1.23(-6.04%) |
Sep 07, 2007 | 20.57 | 20.95 | 20.09 | 20.37 | 71,878 | -0.49(-2.33%) |
Sep 06, 2007 | 20.97 | 21.40 | 20.32 | 20.86 | 34,017 | -0.09(-0.42%) |
Sep 05, 2007 | 21.37 | 21.43 | 20.60 | 20.94 | 96,063 | -0.56(-2.59%) |