Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.38 | 15.38 | 14.86 | 15.06 | 233,600 | -0.04(-0.26%) |
Nov 29, 2007 | 15.52 | 15.52 | 14.24 | 15.10 | 362,900 | -0.76(-4.79%) |
Nov 28, 2007 | 15.31 | 15.99 | 15.31 | 15.86 | 162,500 | +0.55(+3.59%) |
Nov 27, 2007 | 15.22 | 15.65 | 15.04 | 15.31 | 136,500 | +0.04(+0.26%) |
Nov 26, 2007 | 16.02 | 16.02 | 15.19 | 15.27 | 156,500 | -0.55(-3.48%) |
Nov 23, 2007 | 15.46 | 15.99 | 15.38 | 15.82 | 58,800 | +0.42(+2.73%) |
Nov 21, 2007 | 15.87 | 15.95 | 15.33 | 15.40 | 167,290 | -0.59(-3.69%) |
Nov 20, 2007 | 15.35 | 15.99 | 15.29 | 15.99 | 212,402 | +0.61(+3.97%) |
Nov 19, 2007 | 15.71 | 15.71 | 15.17 | 15.38 | 125,000 | -0.47(-2.97%) |
Nov 16, 2007 | 15.31 | 15.85 | 15.04 | 15.85 | 236,700 | +0.57(+3.73%) |
Nov 15, 2007 | 15.30 | 15.70 | 15.16 | 15.28 | 151,530 | -0.12(-0.78%) |
Nov 14, 2007 | 15.94 | 15.96 | 15.33 | 15.40 | 162,200 | -0.52(-3.27%) |
Nov 13, 2007 | 15.51 | 16.00 | 15.29 | 15.92 | 121,700 | +0.52(+3.38%) |
Nov 12, 2007 | 15.26 | 15.90 | 15.16 | 15.40 | 145,400 | +0.09(+0.59%) |
Nov 09, 2007 | 15.32 | 15.58 | 14.81 | 15.31 | 183,600 | -0.19(-1.23%) |
Nov 08, 2007 | 15.50 | 15.67 | 15.25 | 15.50 | 202,600 | +0.09(+0.58%) |
Nov 07, 2007 | 15.76 | 15.90 | 15.36 | 15.41 | 159,100 | -0.75(-4.64%) |
Nov 06, 2007 | 15.91 | 16.20 | 15.67 | 16.16 | 146,300 | +0.09(+0.56%) |
Nov 05, 2007 | 15.21 | 16.18 | 15.21 | 16.07 | 248,150 | +0.49(+3.15%) |
Nov 02, 2007 | 15.64 | 15.73 | 15.29 | 15.58 | 161,900 | +0.11(+0.71%) |
Nov 01, 2007 | 15.90 | 16.10 | 15.39 | 15.47 | 296,000 | -0.65(-4.03%) |
Oct 31, 2007 | 15.65 | 16.20 | 15.56 | 16.12 | 317,100 | +0.54(+3.47%) |
Oct 30, 2007 | 15.50 | 15.82 | 15.37 | 15.58 | 158,400 | +0.05(+0.32%) |
Oct 29, 2007 | 15.79 | 15.79 | 15.38 | 15.53 | 301,200 | -0.27(-1.71%) |
Oct 26, 2007 | 14.44 | 15.90 | 14.36 | 15.80 | 557,200 | +1.59(+11.19%) |
Oct 25, 2007 | 13.65 | 14.34 | 13.35 | 14.21 | 310,700 | +0.06(+0.42%) |
Oct 24, 2007 | 14.00 | 14.23 | 13.75 | 14.15 | 162,100 | +0.00(+0.00%) |
Oct 23, 2007 | 14.40 | 14.52 | 13.83 | 14.15 | 252,400 | -0.08(-0.56%) |
Oct 22, 2007 | 13.59 | 14.26 | 13.44 | 14.23 | 124,300 | +0.44(+3.19%) |
Oct 19, 2007 | 14.33 | 14.33 | 13.79 | 13.79 | 187,200 | -0.56(-3.90%) |
Oct 18, 2007 | 14.27 | 14.42 | 14.09 | 14.35 | 86,900 | +0.09(+0.63%) |
Oct 17, 2007 | 14.68 | 14.68 | 14.20 | 14.26 | 138,800 | -0.26(-1.79%) |
Oct 16, 2007 | 14.43 | 14.59 | 14.31 | 14.52 | 208,700 | +0.08(+0.55%) |
Oct 15, 2007 | 14.43 | 14.49 | 14.08 | 14.44 | 181,500 | -0.01(-0.07%) |
Oct 12, 2007 | 14.17 | 14.61 | 14.11 | 14.45 | 110,900 | +0.21(+1.47%) |
Oct 11, 2007 | 14.44 | 14.59 | 14.16 | 14.24 | 184,200 | -0.16(-1.11%) |
Oct 10, 2007 | 14.36 | 14.46 | 14.22 | 14.40 | 137,400 | -0.01(-0.07%) |
Oct 09, 2007 | 14.33 | 14.44 | 14.30 | 14.41 | 132,200 | +0.09(+0.63%) |
Oct 08, 2007 | 14.39 | 14.47 | 14.30 | 14.32 | 211,200 | -0.05(-0.35%) |
Oct 05, 2007 | 13.90 | 14.48 | 13.79 | 14.37 | 230,700 | +0.62(+4.51%) |
Oct 04, 2007 | 13.65 | 13.78 | 13.51 | 13.75 | 128,000 | +0.05(+0.36%) |
Oct 03, 2007 | 13.81 | 13.91 | 13.58 | 13.70 | 98,000 | -0.22(-1.58%) |
Oct 02, 2007 | 13.66 | 14.01 | 13.63 | 13.92 | 236,300 | +0.33(+2.43%) |
Oct 01, 2007 | 13.30 | 13.70 | 13.28 | 13.59 | 2,952,900 | +0.24(+1.80%) |
Sep 28, 2007 | 13.91 | 14.06 | 13.27 | 13.35 | 315,500 | -0.60(-4.30%) |
Sep 27, 2007 | 14.07 | 14.18 | 13.79 | 13.95 | 264,300 | -0.09(-0.64%) |
Sep 26, 2007 | 14.30 | 14.33 | 14.03 | 14.04 | 132,600 | -0.16(-1.13%) |
Sep 25, 2007 | 14.15 | 14.25 | 14.00 | 14.20 | 168,500 | -0.09(-0.63%) |
Sep 24, 2007 | 14.73 | 14.76 | 14.08 | 14.29 | 267,100 | -0.56(-3.77%) |
Sep 21, 2007 | 14.79 | 14.92 | 14.62 | 14.85 | 396,300 | +0.19(+1.30%) |
Sep 20, 2007 | 15.10 | 15.12 | 14.52 | 14.66 | 570,600 | -0.52(-3.43%) |
Sep 19, 2007 | 15.50 | 15.70 | 15.08 | 15.18 | 450,300 | -0.41(-2.63%) |
Sep 18, 2007 | 15.40 | 15.74 | 15.19 | 15.59 | 264,400 | +0.27(+1.76%) |
Sep 17, 2007 | 15.29 | 15.37 | 15.19 | 15.32 | 1,060,400 | +0.04(+0.26%) |
Sep 14, 2007 | 15.27 | 15.38 | 15.08 | 15.28 | 232,400 | +0.01(+0.07%) |
Sep 13, 2007 | 15.05 | 15.31 | 14.82 | 15.27 | 320,500 | +0.28(+1.87%) |
Sep 12, 2007 | 14.92 | 15.06 | 14.81 | 14.99 | 302,900 | -0.01(-0.07%) |
Sep 11, 2007 | 15.00 | 15.33 | 14.75 | 15.00 | 327,300 | +0.05(+0.33%) |
Sep 10, 2007 | 14.40 | 15.00 | 14.40 | 14.95 | 326,800 | +0.60(+4.18%) |
Sep 07, 2007 | 14.52 | 14.77 | 14.29 | 14.35 | 278,000 | -0.25(-1.71%) |
Sep 06, 2007 | 14.77 | 15.00 | 14.50 | 14.60 | 337,600 | -0.15(-1.02%) |
Sep 05, 2007 | 14.63 | 14.85 | 14.50 | 14.75 | 269,200 | +0.00(+0.00%) |