Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.65 | 15.70 | 15.38 | 15.47 | 1,704,484 | +0.15(+0.95%) |
Nov 29, 2007 | 15.30 | 15.54 | 15.17 | 15.32 | 1,368,539 | -0.01(-0.05%) |
Nov 28, 2007 | 15.04 | 15.38 | 15.04 | 15.33 | 2,500,016 | +0.36(+2.39%) |
Nov 27, 2007 | 14.98 | 15.19 | 14.82 | 14.97 | 1,814,331 | +0.10(+0.64%) |
Nov 26, 2007 | 15.00 | 15.33 | 14.86 | 14.88 | 2,767,322 | -0.15(-1.02%) |
Nov 23, 2007 | 15.11 | 15.30 | 14.91 | 15.03 | 784,358 | +0.04(+0.29%) |
Nov 21, 2007 | 15.19 | 15.34 | 14.85 | 14.99 | 1,540,462 | -0.36(-2.33%) |
Nov 20, 2007 | 15.08 | 15.54 | 15.04 | 15.35 | 2,401,144 | +0.29(+1.94%) |
Nov 19, 2007 | 14.70 | 15.22 | 14.70 | 15.05 | 2,108,007 | -0.20(-1.34%) |
Nov 16, 2007 | 15.41 | 15.47 | 14.83 | 15.26 | 2,065,592 | -0.12(-0.76%) |
Nov 15, 2007 | 15.77 | 15.97 | 15.30 | 15.38 | 2,174,976 | -0.39(-2.50%) |
Nov 14, 2007 | 15.81 | 15.95 | 15.64 | 15.77 | 2,934,372 | +0.04(+0.23%) |
Nov 13, 2007 | 15.67 | 17.06 | 15.62 | 15.73 | 1,860,557 | +0.14(+0.89%) |
Nov 12, 2007 | 16.03 | 16.05 | 15.46 | 15.60 | 2,060,135 | -0.50(-3.13%) |
Nov 09, 2007 | 16.79 | 16.82 | 16.05 | 16.10 | 2,381,711 | -0.99(-5.81%) |
Nov 08, 2007 | 16.97 | 17.22 | 16.48 | 17.09 | 1,355,983 | +0.31(+1.87%) |
Nov 07, 2007 | 17.22 | 17.38 | 16.76 | 16.78 | 1,283,971 | -0.78(-4.45%) |
Nov 06, 2007 | 17.41 | 17.58 | 17.11 | 17.56 | 716,472 | +0.23(+1.31%) |
Nov 05, 2007 | 17.30 | 17.52 | 17.09 | 17.33 | 941,645 | -0.23(-1.29%) |
Nov 02, 2007 | 17.30 | 17.76 | 16.83 | 17.56 | 1,182,706 | +0.37(+2.12%) |
Nov 01, 2007 | 17.99 | 17.99 | 17.15 | 17.19 | 1,453,489 | -1.06(-5.80%) |
Oct 31, 2007 | 18.25 | 18.52 | 18.00 | 18.25 | 1,624,149 | +0.07(+0.40%) |
Oct 30, 2007 | 18.71 | 18.86 | 18.16 | 18.18 | 873,983 | -0.70(-3.71%) |
Oct 29, 2007 | 18.68 | 19.32 | 18.58 | 18.88 | 1,051,355 | +0.26(+1.37%) |
Oct 26, 2007 | 17.94 | 18.80 | 17.87 | 18.62 | 1,467,185 | +0.88(+4.98%) |
Oct 25, 2007 | 17.86 | 18.18 | 17.47 | 17.74 | 1,234,479 | -0.21(-1.18%) |
Oct 24, 2007 | 17.76 | 18.12 | 17.52 | 17.95 | 1,162,983 | +0.01(+0.04%) |
Oct 23, 2007 | 17.46 | 17.98 | 17.41 | 17.95 | 1,240,232 | +0.63(+3.63%) |
Oct 22, 2007 | 16.89 | 17.41 | 16.79 | 17.32 | 1,245,710 | +0.16(+0.94%) |
Oct 19, 2007 | 17.92 | 17.92 | 17.13 | 17.16 | 1,195,991 | -0.80(-4.47%) |
Oct 18, 2007 | 17.31 | 18.00 | 17.26 | 17.96 | 1,123,947 | +0.60(+3.45%) |
Oct 17, 2007 | 17.32 | 17.36 | 17.02 | 17.36 | 1,216,263 | +0.04(+0.25%) |
Oct 16, 2007 | 17.56 | 17.67 | 17.29 | 17.32 | 920,963 | -0.29(-1.66%) |
Oct 15, 2007 | 17.85 | 18.00 | 17.36 | 17.61 | 1,001,088 | -0.20(-1.11%) |
Oct 12, 2007 | 17.77 | 18.02 | 17.60 | 17.81 | 601,557 | -0.01(-0.08%) |
Oct 11, 2007 | 18.07 | 18.57 | 17.52 | 17.82 | 1,104,635 | -0.21(-1.17%) |
Oct 10, 2007 | 18.08 | 18.27 | 17.89 | 18.03 | 683,326 | -0.23(-1.24%) |
Oct 09, 2007 | 17.92 | 18.40 | 17.84 | 18.26 | 852,890 | +0.31(+1.75%) |
Oct 08, 2007 | 17.89 | 18.65 | 17.64 | 17.95 | 988,761 | -0.03(-0.16%) |
Oct 05, 2007 | 17.81 | 18.14 | 17.73 | 17.98 | 841,385 | +0.25(+1.40%) |
Oct 04, 2007 | 17.63 | 17.89 | 17.49 | 17.73 | 791,940 | +0.18(+1.04%) |
Oct 03, 2007 | 17.63 | 17.81 | 17.43 | 17.54 | 932,742 | -0.21(-1.19%) |
Oct 02, 2007 | 18.00 | 18.19 | 17.71 | 17.76 | 1,202,292 | -0.16(-0.90%) |
Oct 01, 2007 | 17.34 | 18.11 | 17.23 | 17.92 | 1,953,964 | +0.72(+4.16%) |
Sep 28, 2007 | 16.79 | 17.29 | 16.77 | 17.20 | 1,711,123 | +0.34(+1.99%) |
Sep 27, 2007 | 16.90 | 17.12 | 16.68 | 16.87 | 1,856,581 | +0.11(+0.65%) |
Sep 26, 2007 | 16.06 | 17.21 | 15.97 | 16.76 | 2,842,192 | +1.18(+7.60%) |
Sep 25, 2007 | 15.51 | 15.68 | 15.32 | 15.57 | 704,282 | -0.10(-0.61%) |
Sep 24, 2007 | 15.78 | 16.06 | 15.57 | 15.67 | 876,448 | -0.15(-0.97%) |
Sep 21, 2007 | 16.04 | 16.05 | 15.78 | 15.82 | 1,519,506 | -0.06(-0.37%) |
Sep 20, 2007 | 15.85 | 16.06 | 15.75 | 15.88 | 933,790 | +0.01(+0.05%) |
Sep 19, 2007 | 15.70 | 16.19 | 15.56 | 15.87 | 1,599,906 | +0.36(+2.31%) |
Sep 18, 2007 | 14.98 | 15.59 | 14.80 | 15.51 | 1,452,530 | +0.61(+4.06%) |
Sep 17, 2007 | 15.03 | 15.27 | 14.90 | 14.91 | 897,404 | -0.20(-1.31%) |
Sep 14, 2007 | 15.00 | 15.34 | 14.90 | 15.11 | 920,552 | -0.04(-0.29%) |
Sep 13, 2007 | 15.00 | 15.38 | 14.88 | 15.15 | 572,383 | +0.22(+1.47%) |
Sep 12, 2007 | 15.00 | 15.19 | 14.89 | 14.93 | 813,718 | -0.37(-2.43%) |
Sep 11, 2007 | 15.19 | 15.36 | 15.08 | 15.30 | 695,927 | +0.23(+1.50%) |
Sep 10, 2007 | 15.16 | 15.19 | 14.88 | 15.08 | 952,602 | +0.08(+0.54%) |
Sep 07, 2007 | 15.11 | 15.23 | 14.94 | 15.00 | 833,167 | -0.24(-1.58%) |
Sep 06, 2007 | 15.33 | 15.66 | 15.22 | 15.24 | 1,321,179 | -0.13(-0.85%) |
Sep 05, 2007 | 15.55 | 15.63 | 15.31 | 15.37 | 726,196 | -0.37(-2.32%) |