Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.56 | 18.89 | 18.56 | 18.60 | 1,209,273 | +0.04(+0.22%) |
Nov 29, 2007 | 18.48 | 18.68 | 18.26 | 18.56 | 1,101,317 | -0.03(-0.17%) |
Nov 28, 2007 | 18.43 | 18.90 | 18.37 | 18.60 | 1,621,024 | +0.32(+1.75%) |
Nov 27, 2007 | 18.26 | 18.35 | 18.07 | 18.28 | 1,914,373 | +0.06(+0.35%) |
Nov 26, 2007 | 18.44 | 18.49 | 18.08 | 18.21 | 1,610,714 | -0.21(-1.13%) |
Nov 23, 2007 | 18.10 | 18.48 | 18.01 | 18.42 | 633,851 | +0.39(+2.17%) |
Nov 21, 2007 | 17.49 | 18.28 | 17.46 | 18.03 | 1,998,471 | +0.28(+1.58%) |
Nov 20, 2007 | 17.96 | 18.12 | 17.52 | 17.75 | 2,084,277 | -0.20(-1.11%) |
Nov 19, 2007 | 18.01 | 18.12 | 17.67 | 17.95 | 1,719,709 | -0.16(-0.88%) |
Nov 16, 2007 | 18.05 | 18.19 | 17.78 | 18.11 | 1,415,142 | +0.06(+0.35%) |
Nov 15, 2007 | 17.81 | 18.13 | 17.72 | 18.05 | 1,466,125 | +0.15(+0.85%) |
Nov 14, 2007 | 18.44 | 18.57 | 17.74 | 17.89 | 2,631,282 | -0.52(-2.82%) |
Nov 13, 2007 | 18.23 | 18.62 | 18.22 | 18.41 | 2,504,191 | +0.25(+1.36%) |
Nov 12, 2007 | 17.53 | 18.49 | 17.49 | 18.17 | 1,977,253 | +0.65(+3.74%) |
Nov 09, 2007 | 17.49 | 17.86 | 17.41 | 17.51 | 2,040,770 | -0.24(-1.35%) |
Nov 08, 2007 | 17.53 | 17.81 | 17.35 | 17.75 | 1,920,359 | +0.30(+1.69%) |
Nov 07, 2007 | 17.57 | 17.77 | 17.37 | 17.45 | 1,586,407 | -0.27(-1.53%) |
Nov 06, 2007 | 17.89 | 18.00 | 17.65 | 17.73 | 1,778,227 | -0.14(-0.80%) |
Nov 05, 2007 | 17.60 | 17.93 | 17.56 | 17.87 | 2,304,542 | +0.57(+3.28%) |
Nov 02, 2007 | 17.57 | 17.61 | 17.13 | 17.30 | 1,734,676 | -0.21(-1.19%) |
Nov 01, 2007 | 17.82 | 17.82 | 17.49 | 17.51 | 1,880,915 | -0.41(-2.27%) |
Oct 31, 2007 | 17.81 | 17.97 | 17.57 | 17.92 | 2,233,655 | +0.14(+0.81%) |
Oct 30, 2007 | 17.78 | 17.81 | 17.65 | 17.77 | 1,511,471 | -0.13(-0.71%) |
Oct 29, 2007 | 17.84 | 17.98 | 17.68 | 17.90 | 1,297,123 | -0.01(-0.04%) |
Oct 26, 2007 | 17.81 | 17.97 | 17.73 | 17.91 | 1,196,730 | +0.17(+0.95%) |
Oct 25, 2007 | 17.87 | 17.96 | 17.50 | 17.74 | 2,544,273 | -0.26(-1.46%) |
Oct 24, 2007 | 18.28 | 18.29 | 17.47 | 18.01 | 5,672,660 | -0.61(-3.26%) |
Oct 23, 2007 | 19.04 | 19.07 | 18.37 | 18.61 | 2,334,253 | -0.35(-1.85%) |
Oct 22, 2007 | 18.22 | 19.09 | 18.15 | 18.96 | 1,897,806 | +0.64(+3.49%) |
Oct 19, 2007 | 18.33 | 18.54 | 18.14 | 18.32 | 1,604,943 | -0.02(-0.13%) |
Oct 18, 2007 | 18.60 | 18.72 | 18.32 | 18.35 | 1,122,282 | -0.34(-1.84%) |
Oct 17, 2007 | 18.52 | 18.82 | 18.43 | 18.69 | 1,049,537 | +0.14(+0.73%) |
Oct 16, 2007 | 18.75 | 18.82 | 18.52 | 18.56 | 1,043,135 | -0.29(-1.53%) |
Oct 15, 2007 | 18.91 | 19.00 | 18.61 | 18.84 | 982,638 | -0.09(-0.46%) |
Oct 12, 2007 | 18.93 | 19.14 | 18.77 | 18.93 | 709,327 | -0.02(-0.08%) |
Oct 11, 2007 | 19.37 | 19.40 | 18.69 | 18.95 | 2,520,335 | -0.52(-2.67%) |
Oct 10, 2007 | 19.75 | 19.83 | 19.40 | 19.47 | 1,189,043 | -0.35(-1.77%) |
Oct 09, 2007 | 19.75 | 19.82 | 19.51 | 19.82 | 915,843 | +0.15(+0.77%) |
Oct 08, 2007 | 19.97 | 19.97 | 19.53 | 19.67 | 927,228 | -0.35(-1.76%) |
Oct 05, 2007 | 19.63 | 20.06 | 19.63 | 20.02 | 1,516,163 | +0.42(+2.12%) |
Oct 04, 2007 | 19.53 | 19.96 | 19.53 | 19.60 | 1,549,695 | +0.11(+0.57%) |
Oct 03, 2007 | 19.20 | 19.57 | 19.15 | 19.49 | 1,376,929 | +0.13(+0.66%) |
Oct 02, 2007 | 19.33 | 19.58 | 19.09 | 19.36 | 3,047,581 | +0.06(+0.29%) |
Oct 01, 2007 | 18.76 | 19.39 | 18.76 | 19.31 | 1,457,361 | +0.56(+2.98%) |
Sep 28, 2007 | 18.94 | 19.01 | 18.75 | 18.75 | 777,251 | -0.25(-1.30%) |
Sep 27, 2007 | 18.81 | 19.01 | 18.68 | 19.00 | 829,291 | +0.18(+0.93%) |
Sep 26, 2007 | 18.36 | 19.04 | 18.36 | 18.82 | 1,426,168 | +0.52(+2.84%) |
Sep 25, 2007 | 18.52 | 18.52 | 18.11 | 18.30 | 2,376,660 | -0.48(-2.55%) |
Sep 24, 2007 | 19.33 | 19.43 | 18.78 | 18.78 | 1,398,445 | -0.65(-3.33%) |
Sep 21, 2007 | 19.40 | 19.50 | 19.31 | 19.43 | 1,084,576 | +0.12(+0.62%) |
Sep 20, 2007 | 19.51 | 19.52 | 19.25 | 19.31 | 875,365 | -0.26(-1.31%) |
Sep 19, 2007 | 19.90 | 19.92 | 19.52 | 19.56 | 1,389,786 | -0.23(-1.17%) |
Sep 18, 2007 | 19.15 | 19.91 | 19.11 | 19.79 | 1,365,767 | +0.72(+3.77%) |
Sep 17, 2007 | 19.32 | 19.39 | 19.08 | 19.08 | 751,270 | -0.30(-1.57%) |
Sep 14, 2007 | 19.04 | 19.42 | 18.93 | 19.38 | 700,275 | +0.30(+1.59%) |
Sep 13, 2007 | 18.95 | 19.23 | 18.85 | 19.08 | 793,971 | +0.20(+1.06%) |
Sep 12, 2007 | 19.09 | 19.17 | 18.84 | 18.88 | 886,919 | -0.25(-1.30%) |
Sep 11, 2007 | 19.07 | 19.39 | 19.06 | 19.12 | 1,009,791 | +0.10(+0.55%) |
Sep 10, 2007 | 19.38 | 19.48 | 18.75 | 19.02 | 1,477,204 | -0.31(-1.61%) |
Sep 07, 2007 | 19.75 | 19.92 | 19.23 | 19.33 | 1,096,385 | -0.63(-3.16%) |
Sep 06, 2007 | 19.87 | 19.98 | 19.64 | 19.96 | 1,076,642 | +0.18(+0.89%) |
Sep 05, 2007 | 19.99 | 20.04 | 19.75 | 19.79 | 937,448 | -0.26(-1.31%) |