Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.15 | 18.61 | 16.87 | 16.91 | 130,984 | -0.91(-5.12%) |
Nov 29, 2007 | 18.10 | 18.40 | 17.70 | 17.82 | 127,713 | -0.35(-1.90%) |
Nov 28, 2007 | 17.33 | 18.36 | 17.29 | 18.17 | 83,939 | +0.99(+5.78%) |
Nov 27, 2007 | 16.75 | 17.20 | 16.52 | 17.18 | 64,862 | +0.77(+4.70%) |
Nov 26, 2007 | 17.66 | 17.66 | 16.40 | 16.41 | 55,395 | -1.25(-7.08%) |
Nov 23, 2007 | 17.19 | 17.81 | 17.16 | 17.66 | 18,502 | +0.63(+3.70%) |
Nov 21, 2007 | 17.17 | 17.55 | 16.97 | 17.03 | 56,184 | -0.35(-1.99%) |
Nov 20, 2007 | 16.75 | 17.37 | 16.57 | 17.37 | 181,302 | +0.44(+2.62%) |
Nov 19, 2007 | 17.28 | 17.37 | 16.47 | 16.93 | 64,871 | -0.66(-3.73%) |
Nov 16, 2007 | 18.00 | 18.13 | 17.35 | 17.59 | 70,738 | -0.38(-2.12%) |
Nov 15, 2007 | 18.16 | 18.38 | 17.60 | 17.97 | 49,753 | -0.26(-1.41%) |
Nov 14, 2007 | 18.82 | 18.82 | 17.95 | 18.22 | 46,030 | -0.43(-2.33%) |
Nov 13, 2007 | 17.97 | 18.66 | 17.75 | 18.66 | 65,887 | +0.92(+5.20%) |
Nov 12, 2007 | 17.00 | 18.17 | 17.00 | 17.74 | 63,856 | +0.80(+4.71%) |
Nov 09, 2007 | 17.10 | 17.37 | 16.57 | 16.94 | 68,820 | -0.36(-2.10%) |
Nov 08, 2007 | 16.90 | 17.44 | 16.54 | 17.30 | 66,564 | +0.48(+2.85%) |
Nov 07, 2007 | 17.55 | 17.59 | 16.82 | 16.82 | 60,697 | -1.06(-5.95%) |
Nov 06, 2007 | 16.89 | 17.96 | 16.58 | 17.89 | 89,468 | +0.73(+4.24%) |
Nov 05, 2007 | 17.24 | 17.35 | 16.84 | 17.16 | 49,415 | -0.35(-1.97%) |
Nov 02, 2007 | 17.47 | 17.69 | 16.84 | 17.51 | 87,887 | -0.02(-0.10%) |
Nov 01, 2007 | 18.35 | 18.52 | 17.52 | 17.52 | 141,815 | -1.48(-7.79%) |
Oct 31, 2007 | 18.44 | 19.23 | 18.32 | 19.00 | 95,672 | +0.58(+3.13%) |
Oct 30, 2007 | 18.35 | 18.65 | 18.08 | 18.43 | 39,487 | +0.02(+0.10%) |
Oct 29, 2007 | 18.60 | 18.71 | 18.32 | 18.41 | 79,087 | -0.11(-0.57%) |
Oct 26, 2007 | 18.03 | 18.54 | 17.87 | 18.52 | 37,794 | +0.59(+3.31%) |
Oct 25, 2007 | 17.91 | 18.24 | 17.73 | 17.92 | 74,800 | +0.01(+0.05%) |
Oct 24, 2007 | 18.25 | 18.28 | 17.73 | 17.91 | 89,805 | -0.41(-2.23%) |
Oct 23, 2007 | 18.61 | 18.65 | 18.01 | 18.32 | 84,277 | -0.20(-1.05%) |
Oct 22, 2007 | 17.95 | 18.60 | 17.90 | 18.52 | 54,718 | +0.43(+2.40%) |
Oct 19, 2007 | 18.69 | 18.84 | 18.07 | 18.08 | 160,205 | -0.62(-3.32%) |
Oct 18, 2007 | 18.61 | 19.04 | 18.60 | 18.70 | 45,579 | +0.07(+0.38%) |
Oct 17, 2007 | 18.84 | 18.92 | 18.45 | 18.63 | 120,266 | -0.07(-0.38%) |
Oct 16, 2007 | 18.99 | 19.31 | 18.61 | 18.70 | 91,384 | -0.31(-1.63%) |
Oct 15, 2007 | 19.44 | 19.44 | 18.91 | 19.01 | 66,000 | -0.44(-2.28%) |
Oct 12, 2007 | 19.18 | 19.59 | 19.18 | 19.46 | 57,538 | +0.23(+1.20%) |
Oct 11, 2007 | 19.50 | 19.60 | 19.09 | 19.23 | 97,702 | -0.26(-1.32%) |
Oct 10, 2007 | 19.39 | 19.62 | 19.23 | 19.48 | 134,708 | +0.12(+0.59%) |
Oct 09, 2007 | 19.25 | 19.50 | 18.84 | 19.37 | 88,789 | +0.13(+0.69%) |
Oct 08, 2007 | 20.01 | 20.29 | 19.12 | 19.23 | 68,482 | -0.74(-3.73%) |
Oct 05, 2007 | 19.54 | 20.35 | 19.41 | 19.98 | 74,687 | +0.61(+3.16%) |
Oct 04, 2007 | 19.63 | 19.74 | 19.27 | 19.37 | 43,548 | -0.20(-1.04%) |
Oct 03, 2007 | 19.28 | 19.57 | 19.07 | 19.57 | 75,025 | +0.20(+1.01%) |
Oct 02, 2007 | 19.41 | 19.54 | 19.20 | 19.38 | 71,979 | +0.03(+0.14%) |
Oct 01, 2007 | 18.21 | 20.03 | 18.17 | 19.35 | 130,420 | +1.02(+5.56%) |
Sep 28, 2007 | 19.25 | 19.30 | 18.30 | 18.33 | 67,128 | -0.96(-4.96%) |
Sep 27, 2007 | 19.07 | 19.68 | 18.70 | 19.29 | 64,307 | +0.27(+1.40%) |
Sep 26, 2007 | 19.69 | 19.85 | 18.79 | 19.02 | 127,261 | -0.58(-2.94%) |
Sep 25, 2007 | 19.84 | 20.19 | 19.45 | 19.60 | 51,897 | -0.32(-1.60%) |
Sep 24, 2007 | 20.13 | 20.32 | 19.70 | 19.92 | 61,261 | -0.13(-0.66%) |
Sep 21, 2007 | 20.86 | 21.02 | 19.98 | 20.05 | 91,272 | -0.61(-2.96%) |
Sep 20, 2007 | 20.37 | 20.79 | 20.13 | 20.66 | 58,102 | +0.23(+1.13%) |
Sep 19, 2007 | 20.79 | 20.80 | 20.15 | 20.43 | 84,954 | -0.07(-0.35%) |
Sep 18, 2007 | 18.76 | 20.55 | 18.57 | 20.50 | 133,918 | +1.81(+9.67%) |
Sep 17, 2007 | 19.65 | 20.09 | 18.48 | 18.69 | 72,205 | -0.96(-4.87%) |
Sep 14, 2007 | 19.33 | 19.69 | 19.17 | 19.65 | 53,815 | +0.15(+0.77%) |
Sep 13, 2007 | 19.75 | 19.75 | 19.26 | 19.50 | 94,543 | -0.18(-0.90%) |
Sep 12, 2007 | 19.75 | 19.92 | 19.57 | 19.68 | 41,856 | -0.15(-0.76%) |
Sep 11, 2007 | 19.23 | 19.87 | 19.23 | 19.83 | 68,820 | +0.66(+3.42%) |
Sep 10, 2007 | 20.50 | 20.50 | 19.06 | 19.17 | 69,271 | -1.23(-6.04%) |
Sep 07, 2007 | 20.61 | 20.99 | 20.12 | 20.40 | 71,754 | -0.49(-2.33%) |
Sep 06, 2007 | 21.01 | 21.44 | 20.36 | 20.89 | 33,959 | -0.09(-0.42%) |
Sep 05, 2007 | 21.41 | 21.47 | 20.63 | 20.98 | 95,897 | -0.56(-2.59%) |