Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.23 | 18.26 | 17.74 | 17.77 | 353,988 | -0.36(-1.97%) |
Nov 29, 2007 | 18.06 | 18.33 | 18.01 | 18.13 | 429,038 | -0.09(-0.47%) |
Nov 28, 2007 | 17.67 | 18.43 | 17.66 | 18.22 | 542,031 | +0.54(+3.07%) |
Nov 27, 2007 | 17.45 | 17.76 | 17.43 | 17.67 | 323,163 | +0.29(+1.67%) |
Nov 26, 2007 | 17.51 | 17.88 | 17.33 | 17.38 | 290,612 | -0.09(-0.51%) |
Nov 23, 2007 | 17.03 | 17.60 | 16.84 | 17.47 | 140,928 | +0.63(+3.76%) |
Nov 21, 2007 | 16.92 | 16.97 | 16.69 | 16.84 | 183,873 | -0.13(-0.76%) |
Nov 20, 2007 | 17.16 | 17.34 | 16.61 | 16.97 | 542,448 | -0.23(-1.32%) |
Nov 19, 2007 | 17.29 | 17.29 | 16.97 | 17.20 | 252,669 | -0.13(-0.76%) |
Nov 16, 2007 | 17.19 | 17.57 | 16.98 | 17.33 | 308,957 | +0.18(+1.06%) |
Nov 15, 2007 | 17.84 | 17.84 | 17.11 | 17.15 | 476,153 | -0.67(-3.74%) |
Nov 14, 2007 | 17.84 | 17.99 | 17.60 | 17.81 | 282,273 | -0.07(-0.42%) |
Nov 13, 2007 | 17.43 | 17.99 | 17.26 | 17.89 | 547,451 | +0.61(+3.55%) |
Nov 12, 2007 | 18.17 | 18.17 | 17.27 | 17.27 | 441,963 | -0.86(-4.75%) |
Nov 09, 2007 | 18.18 | 18.29 | 17.91 | 18.13 | 650,437 | -0.14(-0.75%) |
Nov 08, 2007 | 17.89 | 18.36 | 17.74 | 18.27 | 508,258 | +0.36(+2.00%) |
Nov 07, 2007 | 18.35 | 18.38 | 17.86 | 17.91 | 588,374 | -0.43(-2.37%) |
Nov 06, 2007 | 18.02 | 18.35 | 17.88 | 18.35 | 518,265 | +0.40(+2.20%) |
Nov 05, 2007 | 17.89 | 18.01 | 17.86 | 17.95 | 283,524 | -0.09(-0.51%) |
Nov 02, 2007 | 17.99 | 18.22 | 17.71 | 18.04 | 454,889 | +0.15(+0.83%) |
Nov 01, 2007 | 17.92 | 18.19 | 17.68 | 17.89 | 854,741 | -0.05(-0.29%) |
Oct 31, 2007 | 17.49 | 18.25 | 17.31 | 17.95 | 1,393,020 | +0.72(+4.16%) |
Oct 30, 2007 | 17.28 | 17.58 | 16.83 | 17.23 | 670,033 | +0.12(+0.71%) |
Oct 29, 2007 | 16.84 | 17.22 | 16.82 | 17.11 | 871,419 | +0.29(+1.71%) |
Oct 26, 2007 | 16.76 | 16.84 | 16.45 | 16.82 | 813,046 | +0.06(+0.33%) |
Oct 25, 2007 | 17.19 | 17.20 | 16.75 | 16.76 | 983,578 | -0.41(-2.37%) |
Oct 24, 2007 | 17.25 | 17.25 | 17.05 | 17.17 | 253,503 | -0.02(-0.14%) |
Oct 23, 2007 | 17.06 | 17.22 | 17.04 | 17.20 | 888,097 | +0.13(+0.79%) |
Oct 22, 2007 | 17.09 | 17.09 | 16.56 | 17.06 | 740,498 | -0.07(-0.42%) |
Oct 19, 2007 | 17.42 | 17.68 | 17.12 | 17.13 | 453,221 | -0.37(-2.12%) |
Oct 18, 2007 | 16.82 | 17.69 | 16.82 | 17.51 | 753,840 | +0.71(+4.20%) |
Oct 17, 2007 | 16.89 | 16.93 | 16.72 | 16.80 | 566,631 | -0.07(-0.40%) |
Oct 16, 2007 | 16.94 | 16.98 | 16.86 | 16.87 | 218,897 | -0.10(-0.58%) |
Oct 15, 2007 | 16.91 | 17.02 | 16.89 | 16.97 | 150,100 | -0.00(-0.03%) |
Oct 12, 2007 | 17.03 | 17.03 | 16.90 | 16.97 | 169,280 | -0.04(-0.21%) |
Oct 11, 2007 | 16.96 | 17.12 | 16.87 | 17.01 | 180,121 | +0.05(+0.27%) |
Oct 10, 2007 | 16.85 | 16.99 | 16.81 | 16.96 | 149,684 | +0.06(+0.33%) |
Oct 09, 2007 | 16.76 | 16.96 | 16.74 | 16.91 | 144,263 | +0.09(+0.54%) |
Oct 08, 2007 | 16.84 | 17.03 | 16.77 | 16.82 | 166,778 | -0.07(-0.44%) |
Oct 05, 2007 | 16.72 | 17.11 | 16.72 | 16.89 | 556,207 | +0.17(+1.03%) |
Oct 04, 2007 | 16.77 | 16.78 | 16.61 | 16.72 | 542,031 | -0.08(-0.49%) |
Oct 03, 2007 | 16.11 | 16.95 | 15.92 | 16.80 | 1,275,858 | +0.66(+4.07%) |
Oct 02, 2007 | 15.91 | 16.18 | 15.81 | 16.14 | 316,462 | +0.14(+0.87%) |
Oct 01, 2007 | 15.65 | 16.18 | 15.55 | 16.00 | 493,248 | +0.39(+2.49%) |
Sep 28, 2007 | 15.35 | 15.61 | 15.35 | 15.61 | 315,211 | +0.18(+1.13%) |
Sep 27, 2007 | 15.39 | 15.56 | 15.37 | 15.44 | 217,646 | -0.00(-0.02%) |
Sep 26, 2007 | 15.26 | 15.44 | 15.23 | 15.44 | 202,636 | +0.13(+0.85%) |
Sep 25, 2007 | 15.42 | 15.42 | 15.23 | 15.31 | 182,622 | -0.16(-1.04%) |
Sep 24, 2007 | 15.18 | 15.51 | 15.09 | 15.47 | 297,283 | +0.25(+1.62%) |
Sep 21, 2007 | 15.38 | 15.39 | 15.16 | 15.22 | 489,495 | -0.17(-1.12%) |
Sep 20, 2007 | 15.59 | 15.60 | 15.32 | 15.40 | 249,751 | -0.17(-1.11%) |
Sep 19, 2007 | 15.38 | 15.66 | 15.38 | 15.57 | 265,595 | +0.06(+0.39%) |
Sep 18, 2007 | 15.26 | 15.52 | 15.26 | 15.51 | 235,158 | +0.22(+1.43%) |
Sep 17, 2007 | 15.26 | 15.35 | 15.22 | 15.29 | 165,111 | -0.02(-0.13%) |
Sep 14, 2007 | 15.15 | 15.33 | 15.07 | 15.31 | 267,680 | -0.26(-1.66%) |
Sep 13, 2007 | 15.59 | 15.61 | 15.49 | 15.57 | 383,591 | -0.01(-0.08%) |
Sep 12, 2007 | 15.60 | 15.60 | 15.47 | 15.58 | 120,914 | +0.05(+0.29%) |
Sep 11, 2007 | 15.55 | 15.62 | 15.47 | 15.54 | 210,141 | +0.03(+0.22%) |
Sep 10, 2007 | 15.38 | 15.52 | 15.35 | 15.50 | 233,907 | +0.16(+1.05%) |
Sep 07, 2007 | 15.40 | 15.52 | 15.26 | 15.34 | 276,852 | -0.14(-0.88%) |
Sep 06, 2007 | 15.47 | 15.51 | 15.41 | 15.48 | 158,856 | -0.02(-0.11%) |
Sep 05, 2007 | 15.62 | 15.62 | 15.43 | 15.50 | 173,033 | -0.22(-1.42%) |