Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.42 | 18.75 | 18.42 | 18.47 | 1,218,307 | +0.04(+0.22%) |
Nov 29, 2007 | 18.34 | 18.54 | 18.13 | 18.43 | 1,109,545 | -0.03(-0.17%) |
Nov 28, 2007 | 18.29 | 18.76 | 18.24 | 18.46 | 1,633,135 | +0.32(+1.75%) |
Nov 27, 2007 | 18.13 | 18.21 | 17.94 | 18.14 | 1,928,675 | +0.06(+0.35%) |
Nov 26, 2007 | 18.30 | 18.36 | 17.94 | 18.08 | 1,622,747 | -0.21(-1.13%) |
Nov 23, 2007 | 17.97 | 18.35 | 17.87 | 18.28 | 638,586 | +0.39(+2.17%) |
Nov 21, 2007 | 17.36 | 18.14 | 17.33 | 17.90 | 2,013,401 | +0.28(+1.58%) |
Nov 20, 2007 | 17.82 | 17.98 | 17.39 | 17.62 | 2,099,848 | -0.20(-1.11%) |
Nov 19, 2007 | 17.87 | 17.98 | 17.54 | 17.82 | 1,732,557 | -0.16(-0.88%) |
Nov 16, 2007 | 17.92 | 18.05 | 17.65 | 17.97 | 1,425,715 | +0.06(+0.35%) |
Nov 15, 2007 | 17.67 | 17.99 | 17.59 | 17.91 | 1,477,078 | +0.15(+0.85%) |
Nov 14, 2007 | 18.31 | 18.43 | 17.61 | 17.76 | 2,650,940 | -0.52(-2.82%) |
Nov 13, 2007 | 18.09 | 18.48 | 18.09 | 18.28 | 2,522,900 | +0.25(+1.36%) |
Nov 12, 2007 | 17.40 | 18.36 | 17.36 | 18.03 | 1,992,025 | +0.65(+3.74%) |
Nov 09, 2007 | 17.36 | 17.73 | 17.28 | 17.38 | 2,056,016 | -0.24(-1.35%) |
Nov 08, 2007 | 17.40 | 17.68 | 17.22 | 17.62 | 1,934,706 | +0.29(+1.69%) |
Nov 07, 2007 | 17.44 | 17.63 | 17.25 | 17.32 | 1,598,259 | -0.27(-1.53%) |
Nov 06, 2007 | 17.76 | 17.86 | 17.52 | 17.59 | 1,791,512 | -0.14(-0.80%) |
Nov 05, 2007 | 17.47 | 17.80 | 17.43 | 17.74 | 2,321,760 | +0.56(+3.28%) |
Nov 02, 2007 | 17.44 | 17.48 | 17.01 | 17.17 | 1,747,636 | -0.21(-1.19%) |
Nov 01, 2007 | 17.69 | 17.69 | 17.36 | 17.38 | 1,894,967 | -0.40(-2.27%) |
Oct 31, 2007 | 17.68 | 17.83 | 17.44 | 17.78 | 2,250,343 | +0.14(+0.81%) |
Oct 30, 2007 | 17.65 | 17.68 | 17.52 | 17.64 | 1,522,763 | -0.13(-0.71%) |
Oct 29, 2007 | 17.71 | 17.85 | 17.55 | 17.77 | 1,306,813 | -0.01(-0.05%) |
Oct 26, 2007 | 17.67 | 17.84 | 17.59 | 17.78 | 1,205,671 | +0.17(+0.95%) |
Oct 25, 2007 | 17.74 | 17.82 | 17.37 | 17.61 | 2,563,281 | -0.26(-1.46%) |
Oct 24, 2007 | 18.15 | 18.16 | 17.34 | 17.87 | 5,715,041 | -0.60(-3.26%) |
Oct 23, 2007 | 18.90 | 18.93 | 18.24 | 18.47 | 2,351,692 | -0.35(-1.85%) |
Oct 22, 2007 | 18.09 | 18.95 | 18.01 | 18.82 | 1,911,984 | +0.63(+3.49%) |
Oct 19, 2007 | 18.20 | 18.40 | 18.01 | 18.19 | 1,616,933 | -0.02(-0.13%) |
Oct 18, 2007 | 18.46 | 18.58 | 18.19 | 18.21 | 1,130,666 | -0.34(-1.84%) |
Oct 17, 2007 | 18.38 | 18.68 | 18.29 | 18.55 | 1,057,378 | +0.13(+0.73%) |
Oct 16, 2007 | 18.61 | 18.68 | 18.39 | 18.42 | 1,050,928 | -0.29(-1.53%) |
Oct 15, 2007 | 18.77 | 18.86 | 18.47 | 18.70 | 989,979 | -0.09(-0.46%) |
Oct 12, 2007 | 18.79 | 19.00 | 18.63 | 18.79 | 714,627 | -0.02(-0.08%) |
Oct 11, 2007 | 19.23 | 19.26 | 18.55 | 18.81 | 2,539,165 | -0.52(-2.67%) |
Oct 10, 2007 | 19.60 | 19.68 | 19.26 | 19.32 | 1,197,926 | -0.35(-1.77%) |
Oct 09, 2007 | 19.61 | 19.67 | 19.36 | 19.67 | 922,685 | +0.15(+0.77%) |
Oct 08, 2007 | 19.82 | 19.82 | 19.39 | 19.52 | 934,155 | -0.35(-1.76%) |
Oct 05, 2007 | 19.49 | 19.91 | 19.49 | 19.87 | 1,527,490 | +0.41(+2.12%) |
Oct 04, 2007 | 19.39 | 19.81 | 19.39 | 19.46 | 1,561,273 | +0.11(+0.57%) |
Oct 03, 2007 | 19.06 | 19.43 | 19.01 | 19.35 | 1,387,216 | +0.13(+0.66%) |
Oct 02, 2007 | 19.19 | 19.43 | 18.95 | 19.22 | 3,070,350 | +0.06(+0.29%) |
Oct 01, 2007 | 18.62 | 19.24 | 18.62 | 19.16 | 1,468,249 | +0.55(+2.98%) |
Sep 28, 2007 | 18.80 | 18.87 | 18.61 | 18.61 | 783,058 | -0.25(-1.30%) |
Sep 27, 2007 | 18.67 | 18.87 | 18.54 | 18.86 | 835,486 | +0.17(+0.93%) |
Sep 26, 2007 | 18.22 | 18.89 | 18.22 | 18.68 | 1,436,823 | +0.52(+2.84%) |
Sep 25, 2007 | 18.38 | 18.38 | 17.97 | 18.17 | 2,394,416 | -0.48(-2.55%) |
Sep 24, 2007 | 19.19 | 19.28 | 18.64 | 18.64 | 1,408,893 | -0.64(-3.33%) |
Sep 21, 2007 | 19.25 | 19.35 | 19.16 | 19.28 | 1,092,679 | +0.12(+0.62%) |
Sep 20, 2007 | 19.36 | 19.37 | 19.11 | 19.16 | 881,905 | -0.25(-1.31%) |
Sep 19, 2007 | 19.75 | 19.77 | 19.37 | 19.42 | 1,400,169 | -0.23(-1.17%) |
Sep 18, 2007 | 19.01 | 19.76 | 18.97 | 19.65 | 1,375,970 | +0.71(+3.77%) |
Sep 17, 2007 | 19.18 | 19.24 | 18.93 | 18.93 | 756,883 | -0.30(-1.57%) |
Sep 14, 2007 | 18.90 | 19.28 | 18.79 | 19.24 | 705,507 | +0.30(+1.59%) |
Sep 13, 2007 | 18.81 | 19.08 | 18.71 | 18.93 | 799,903 | +0.20(+1.06%) |
Sep 12, 2007 | 18.95 | 19.03 | 18.70 | 18.74 | 893,545 | -0.25(-1.29%) |
Sep 11, 2007 | 18.93 | 19.24 | 18.92 | 18.98 | 1,017,336 | +0.10(+0.55%) |
Sep 10, 2007 | 19.24 | 19.34 | 18.61 | 18.88 | 1,488,240 | -0.31(-1.61%) |
Sep 07, 2007 | 19.60 | 19.77 | 19.08 | 19.19 | 1,104,576 | -0.63(-3.16%) |
Sep 06, 2007 | 19.73 | 19.83 | 19.50 | 19.81 | 1,084,685 | +0.17(+0.89%) |
Sep 05, 2007 | 19.84 | 19.89 | 19.61 | 19.64 | 944,452 | -0.26(-1.31%) |