Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.25 | 14.25 | 13.72 | 14.20 | 144,275 | +0.13(+0.92%) |
Nov 29, 2007 | 14.32 | 14.32 | 13.80 | 14.07 | 173,143 | +0.17(+1.22%) |
Nov 28, 2007 | 13.32 | 13.99 | 13.32 | 13.90 | 194,600 | +0.14(+1.02%) |
Nov 27, 2007 | 13.73 | 13.99 | 13.69 | 13.76 | 263,400 | +0.01(+0.07%) |
Nov 26, 2007 | 14.03 | 14.04 | 13.75 | 13.75 | 123,500 | -0.28(-2.00%) |
Nov 23, 2007 | 14.15 | 14.15 | 13.92 | 14.03 | 33,300 | +0.04(+0.29%) |
Nov 21, 2007 | 14.10 | 14.10 | 13.80 | 13.99 | 117,000 | +0.14(+1.01%) |
Nov 20, 2007 | 13.80 | 13.98 | 13.70 | 13.85 | 153,520 | -0.05(-0.36%) |
Nov 19, 2007 | 13.75 | 14.13 | 13.75 | 13.90 | 113,700 | -0.14(-1.00%) |
Nov 16, 2007 | 14.02 | 14.19 | 14.00 | 14.04 | 105,800 | +0.00(+0.00%) |
Nov 15, 2007 | 13.96 | 14.15 | 13.96 | 14.04 | 102,600 | -0.02(-0.14%) |
Nov 14, 2007 | 14.23 | 14.23 | 14.01 | 14.06 | 77,400 | -0.06(-0.42%) |
Nov 13, 2007 | 14.08 | 14.20 | 13.97 | 14.12 | 122,000 | -0.04(-0.28%) |
Nov 12, 2007 | 14.24 | 14.35 | 14.05 | 14.16 | 128,600 | -0.04(-0.28%) |
Nov 09, 2007 | 14.40 | 14.40 | 14.12 | 14.20 | 89,000 | -0.20(-1.39%) |
Nov 08, 2007 | 14.40 | 14.53 | 14.37 | 14.40 | 66,038 | -0.07(-0.48%) |
Nov 07, 2007 | 14.45 | 14.60 | 14.45 | 14.47 | 80,745 | -0.09(-0.62%) |
Nov 06, 2007 | 14.61 | 14.70 | 14.46 | 14.56 | 156,500 | -0.06(-0.41%) |
Nov 05, 2007 | 14.85 | 14.85 | 14.61 | 14.62 | 84,700 | -0.28(-1.88%) |
Nov 02, 2007 | 14.96 | 15.03 | 14.79 | 14.90 | 102,800 | -0.06(-0.40%) |
Nov 01, 2007 | 14.84 | 15.10 | 14.80 | 14.96 | 101,500 | +0.03(+0.20%) |
Oct 31, 2007 | 14.70 | 14.96 | 14.57 | 14.93 | 122,000 | +0.31(+2.12%) |
Oct 30, 2007 | 14.46 | 14.62 | 14.45 | 14.62 | 123,200 | +0.11(+0.76%) |
Oct 29, 2007 | 14.49 | 14.59 | 14.42 | 14.51 | 159,800 | +0.03(+0.21%) |
Oct 26, 2007 | 14.81 | 14.85 | 14.44 | 14.48 | 278,000 | -0.30(-2.03%) |
Oct 25, 2007 | 15.27 | 15.28 | 14.78 | 14.78 | 232,700 | -0.54(-3.52%) |
Oct 24, 2007 | 15.62 | 15.62 | 15.32 | 15.32 | 145,300 | -0.21(-1.35%) |
Oct 23, 2007 | 15.47 | 15.55 | 15.42 | 15.53 | 84,200 | +0.04(+0.26%) |
Oct 22, 2007 | 15.33 | 15.52 | 15.28 | 15.49 | 74,700 | +0.18(+1.18%) |
Oct 19, 2007 | 15.28 | 15.38 | 15.25 | 15.31 | 35,900 | +0.08(+0.53%) |
Oct 18, 2007 | 15.36 | 15.40 | 15.23 | 15.23 | 90,800 | -0.10(-0.65%) |
Oct 17, 2007 | 15.18 | 15.36 | 15.17 | 15.33 | 64,400 | +0.15(+0.99%) |
Oct 16, 2007 | 15.15 | 15.24 | 15.13 | 15.18 | 59,484 | +0.03(+0.20%) |
Oct 15, 2007 | 15.23 | 15.28 | 15.15 | 15.15 | 105,500 | -0.09(-0.59%) |
Oct 12, 2007 | 15.25 | 15.32 | 15.21 | 15.24 | 58,460 | +0.00(+0.00%) |
Oct 11, 2007 | 15.26 | 15.28 | 15.22 | 15.24 | 29,500 | -0.01(-0.07%) |
Oct 10, 2007 | 15.20 | 15.26 | 15.17 | 15.25 | 46,800 | +0.02(+0.13%) |
Oct 09, 2007 | 15.19 | 15.25 | 15.15 | 15.23 | 40,500 | +0.03(+0.20%) |
Oct 08, 2007 | 15.15 | 15.21 | 15.08 | 15.20 | 51,100 | +0.04(+0.26%) |
Oct 05, 2007 | 15.26 | 15.30 | 15.12 | 15.16 | 40,000 | -0.13(-0.85%) |
Oct 04, 2007 | 15.38 | 15.38 | 15.22 | 15.29 | 58,800 | -0.08(-0.52%) |
Oct 03, 2007 | 15.32 | 15.39 | 15.22 | 15.37 | 48,700 | +0.11(+0.72%) |
Oct 02, 2007 | 15.34 | 15.35 | 15.26 | 15.26 | 50,900 | -0.04(-0.26%) |
Oct 01, 2007 | 15.30 | 15.38 | 15.29 | 15.30 | 43,500 | -0.01(-0.07%) |
Sep 28, 2007 | 15.45 | 15.45 | 15.31 | 15.31 | 72,900 | -0.09(-0.58%) |
Sep 27, 2007 | 15.25 | 15.41 | 15.20 | 15.40 | 78,433 | +0.13(+0.85%) |
Sep 26, 2007 | 15.15 | 15.31 | 15.15 | 15.27 | 80,375 | +0.15(+0.99%) |
Sep 25, 2007 | 15.25 | 15.30 | 15.12 | 15.12 | 61,900 | -0.13(-0.85%) |
Sep 24, 2007 | 15.26 | 15.31 | 15.14 | 15.25 | 72,500 | +0.10(+0.66%) |
Sep 21, 2007 | 15.18 | 15.29 | 15.12 | 15.15 | 79,700 | +0.01(+0.07%) |
Sep 20, 2007 | 15.10 | 15.18 | 15.05 | 15.14 | 50,947 | +0.08(+0.53%) |
Sep 19, 2007 | 15.10 | 15.16 | 15.00 | 15.06 | 99,200 | -0.15(-0.99%) |
Sep 18, 2007 | 15.08 | 15.29 | 15.06 | 15.21 | 42,700 | +0.15(+1.00%) |
Sep 17, 2007 | 14.91 | 15.14 | 14.91 | 15.06 | 76,300 | +0.02(+0.13%) |
Sep 14, 2007 | 15.00 | 15.14 | 15.00 | 15.04 | 80,200 | -0.06(-0.40%) |
Sep 13, 2007 | 15.30 | 15.35 | 15.10 | 15.10 | 46,900 | -0.20(-1.31%) |
Sep 12, 2007 | 15.30 | 15.39 | 15.16 | 15.30 | 64,900 | +0.04(+0.26%) |
Sep 11, 2007 | 15.09 | 15.30 | 15.09 | 15.26 | 81,440 | +0.13(+0.86%) |
Sep 10, 2007 | 15.06 | 15.20 | 15.06 | 15.13 | 54,800 | +0.09(+0.60%) |
Sep 07, 2007 | 14.93 | 15.10 | 14.89 | 15.04 | 81,700 | +0.11(+0.74%) |
Sep 06, 2007 | 14.87 | 15.02 | 14.83 | 14.93 | 66,500 | +0.04(+0.27%) |
Sep 05, 2007 | 14.84 | 14.95 | 14.80 | 14.89 | 45,500 | +0.09(+0.61%) |