Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.03 | 15.11 | 14.64 | 14.79 | 59,866 | +0.00(+0.00%) |
Nov 29, 2007 | 15.58 | 15.58 | 14.77 | 14.79 | 35,815 | -0.85(-5.44%) |
Nov 28, 2007 | 14.65 | 15.65 | 14.65 | 15.65 | 41,938 | +1.21(+8.39%) |
Nov 27, 2007 | 14.58 | 15.01 | 14.44 | 14.44 | 32,432 | -0.07(-0.46%) |
Nov 26, 2007 | 14.99 | 14.99 | 14.41 | 14.50 | 45,808 | -0.50(-3.33%) |
Nov 23, 2007 | 15.07 | 15.14 | 14.89 | 15.00 | 12,920 | +0.07(+0.45%) |
Nov 21, 2007 | 14.93 | 15.25 | 14.79 | 14.93 | 20,903 | -0.05(-0.36%) |
Nov 20, 2007 | 14.98 | 15.23 | 14.54 | 14.99 | 28,841 | -0.02(-0.13%) |
Nov 19, 2007 | 15.04 | 15.49 | 14.58 | 15.01 | 33,200 | -0.22(-1.44%) |
Nov 16, 2007 | 15.31 | 15.81 | 14.94 | 15.23 | 83,040 | -0.05(-0.30%) |
Nov 15, 2007 | 15.62 | 15.87 | 15.17 | 15.27 | 15,553 | -0.45(-2.84%) |
Nov 14, 2007 | 16.26 | 16.26 | 15.51 | 15.72 | 31,023 | -0.41(-2.52%) |
Nov 13, 2007 | 15.96 | 16.21 | 15.47 | 16.13 | 34,465 | +0.82(+5.35%) |
Nov 12, 2007 | 15.20 | 15.97 | 14.90 | 15.31 | 35,411 | +0.09(+0.57%) |
Nov 09, 2007 | 14.27 | 15.23 | 14.27 | 15.22 | 34,037 | +0.75(+5.15%) |
Nov 08, 2007 | 14.35 | 14.53 | 14.26 | 14.48 | 145,299 | +0.27(+1.87%) |
Nov 07, 2007 | 14.67 | 14.83 | 14.18 | 14.21 | 40,731 | -0.67(-4.47%) |
Nov 06, 2007 | 14.77 | 14.91 | 14.52 | 14.87 | 27,830 | +0.18(+1.22%) |
Nov 05, 2007 | 14.65 | 14.75 | 14.32 | 14.69 | 40,422 | -0.17(-1.16%) |
Nov 02, 2007 | 14.85 | 15.01 | 14.63 | 14.87 | 49,993 | +0.33(+2.24%) |
Nov 01, 2007 | 15.51 | 15.83 | 14.38 | 14.54 | 133,345 | -1.03(-6.62%) |
Oct 31, 2007 | 15.62 | 15.69 | 15.45 | 15.57 | 51,279 | +0.05(+0.34%) |
Oct 30, 2007 | 15.47 | 15.54 | 15.41 | 15.52 | 31,519 | -0.01(-0.04%) |
Oct 29, 2007 | 15.97 | 15.97 | 15.47 | 15.53 | 32,608 | -0.26(-1.64%) |
Oct 26, 2007 | 15.76 | 15.95 | 15.49 | 15.79 | 34,883 | +0.24(+1.54%) |
Oct 25, 2007 | 15.79 | 16.29 | 15.52 | 15.55 | 126,807 | -0.23(-1.43%) |
Oct 24, 2007 | 15.91 | 16.06 | 15.68 | 15.77 | 28,416 | -0.29(-1.78%) |
Oct 23, 2007 | 16.44 | 16.44 | 15.69 | 16.06 | 35,918 | -0.22(-1.35%) |
Oct 22, 2007 | 15.70 | 16.35 | 15.66 | 16.28 | 19,533 | +0.41(+2.60%) |
Oct 19, 2007 | 16.86 | 16.86 | 15.86 | 15.87 | 78,594 | -0.99(-5.88%) |
Oct 18, 2007 | 17.02 | 17.09 | 16.58 | 16.86 | 26,035 | -0.10(-0.59%) |
Oct 17, 2007 | 17.18 | 17.18 | 16.57 | 16.96 | 31,534 | +0.11(+0.67%) |
Oct 16, 2007 | 16.85 | 16.89 | 16.64 | 16.84 | 26,285 | -0.07(-0.39%) |
Oct 15, 2007 | 17.26 | 17.26 | 16.59 | 16.91 | 33,375 | -0.39(-2.23%) |
Oct 12, 2007 | 16.79 | 17.46 | 16.79 | 17.30 | 17,826 | +0.49(+2.93%) |
Oct 11, 2007 | 17.36 | 17.60 | 16.80 | 16.80 | 28,412 | -0.53(-3.07%) |
Oct 10, 2007 | 17.22 | 17.34 | 17.12 | 17.34 | 30,479 | +0.13(+0.77%) |
Oct 09, 2007 | 16.91 | 17.20 | 16.58 | 17.20 | 28,774 | +0.33(+1.93%) |
Oct 08, 2007 | 16.90 | 16.90 | 16.52 | 16.88 | 31,967 | -0.10(-0.59%) |
Oct 05, 2007 | 16.72 | 17.09 | 16.70 | 16.98 | 35,036 | +0.41(+2.49%) |
Oct 04, 2007 | 16.67 | 16.67 | 16.54 | 16.57 | 44,494 | -0.01(-0.04%) |
Oct 03, 2007 | 17.07 | 17.27 | 16.51 | 16.57 | 47,176 | -0.63(-3.68%) |
Oct 02, 2007 | 17.26 | 17.46 | 17.09 | 17.20 | 31,644 | +0.00(+0.00%) |
Oct 01, 2007 | 16.56 | 17.32 | 16.46 | 17.20 | 48,484 | +0.67(+4.07%) |
Sep 28, 2007 | 16.94 | 16.97 | 16.49 | 16.53 | 32,126 | -0.46(-2.70%) |
Sep 27, 2007 | 17.37 | 17.37 | 16.84 | 16.99 | 28,948 | -0.14(-0.82%) |
Sep 26, 2007 | 17.14 | 17.34 | 17.02 | 17.13 | 28,362 | +0.03(+0.19%) |
Sep 25, 2007 | 17.26 | 17.26 | 17.06 | 17.10 | 12,675 | -0.31(-1.80%) |
Sep 24, 2007 | 17.82 | 17.82 | 17.31 | 17.41 | 25,507 | -0.39(-2.17%) |
Sep 21, 2007 | 17.94 | 18.02 | 17.74 | 17.80 | 136,045 | +0.03(+0.15%) |
Sep 20, 2007 | 17.97 | 17.97 | 17.50 | 17.77 | 44,479 | -0.19(-1.07%) |
Sep 19, 2007 | 17.68 | 18.04 | 17.65 | 17.96 | 95,712 | +0.49(+2.82%) |
Sep 18, 2007 | 17.35 | 17.53 | 17.16 | 17.47 | 60,661 | +0.18(+1.04%) |
Sep 17, 2007 | 17.30 | 17.42 | 17.11 | 17.29 | 17,988 | -0.04(-0.23%) |
Sep 14, 2007 | 17.12 | 17.34 | 17.07 | 17.33 | 22,111 | -0.03(-0.19%) |
Sep 13, 2007 | 17.50 | 17.70 | 17.32 | 17.36 | 23,369 | -0.01(-0.08%) |
Sep 12, 2007 | 17.32 | 17.69 | 17.27 | 17.38 | 89,912 | -0.05(-0.27%) |
Sep 11, 2007 | 17.04 | 17.65 | 16.92 | 17.42 | 59,522 | +0.54(+3.19%) |
Sep 10, 2007 | 17.42 | 17.52 | 16.60 | 16.88 | 40,318 | -0.39(-2.27%) |
Sep 07, 2007 | 17.82 | 18.04 | 17.07 | 17.28 | 30,858 | -0.77(-4.24%) |
Sep 06, 2007 | 17.99 | 18.10 | 17.90 | 18.04 | 79,876 | +0.07(+0.41%) |
Sep 05, 2007 | 17.98 | 18.25 | 17.94 | 17.97 | 82,770 | -0.16(-0.88%) |