Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.38 | 14.50 | 13.60 | 13.67 | 680,863 | +0.22(+1.64%) |
Nov 29, 2007 | 13.87 | 14.49 | 13.14 | 13.45 | 465,539 | -0.76(-5.35%) |
Nov 28, 2007 | 12.76 | 14.44 | 12.76 | 14.21 | 633,479 | +1.56(+12.33%) |
Nov 27, 2007 | 12.98 | 13.40 | 12.00 | 12.65 | 1,130,122 | -0.19(-1.48%) |
Nov 26, 2007 | 13.85 | 14.03 | 12.75 | 12.84 | 628,922 | -1.44(-10.08%) |
Nov 23, 2007 | 14.33 | 14.60 | 14.23 | 14.28 | 94,900 | +0.08(+0.56%) |
Nov 21, 2007 | 15.10 | 15.10 | 13.80 | 14.20 | 474,359 | -0.90(-5.96%) |
Nov 20, 2007 | 14.90 | 15.24 | 14.07 | 15.10 | 541,100 | +0.28(+1.89%) |
Nov 19, 2007 | 14.76 | 14.95 | 14.04 | 14.82 | 374,210 | -0.13(-0.87%) |
Nov 16, 2007 | 14.65 | 15.18 | 14.07 | 14.95 | 372,243 | +0.36(+2.47%) |
Nov 15, 2007 | 14.73 | 15.06 | 14.20 | 14.59 | 474,700 | -0.31(-2.08%) |
Nov 14, 2007 | 15.37 | 16.06 | 14.79 | 14.90 | 525,464 | -0.40(-2.61%) |
Nov 13, 2007 | 15.00 | 15.73 | 14.75 | 15.30 | 567,750 | +0.43(+2.89%) |
Nov 12, 2007 | 16.86 | 16.86 | 14.69 | 14.87 | 579,700 | -1.00(-6.30%) |
Nov 09, 2007 | 16.00 | 16.19 | 15.44 | 15.87 | 537,000 | -0.41(-2.52%) |
Nov 08, 2007 | 17.26 | 17.46 | 15.80 | 16.28 | 667,000 | -0.98(-5.68%) |
Nov 07, 2007 | 16.63 | 17.26 | 16.55 | 17.26 | 273,600 | -0.05(-0.29%) |
Nov 06, 2007 | 16.56 | 17.31 | 16.25 | 17.31 | 378,545 | +0.56(+3.34%) |
Nov 05, 2007 | 16.05 | 17.98 | 16.00 | 16.75 | 783,396 | +0.04(+0.24%) |
Nov 02, 2007 | 15.50 | 16.74 | 14.80 | 16.71 | 706,800 | +1.21(+7.81%) |
Nov 01, 2007 | 15.50 | 15.94 | 15.03 | 15.50 | 623,600 | -0.59(-3.67%) |
Oct 31, 2007 | 16.81 | 17.24 | 15.50 | 16.09 | 890,900 | -0.76(-4.51%) |
Oct 30, 2007 | 15.34 | 16.85 | 15.07 | 16.85 | 499,360 | +1.15(+7.32%) |
Oct 29, 2007 | 15.79 | 16.38 | 14.97 | 15.70 | 611,800 | +0.05(+0.32%) |
Oct 26, 2007 | 16.24 | 17.00 | 15.50 | 15.65 | 1,002,000 | -0.34(-2.13%) |
Oct 25, 2007 | 15.54 | 16.28 | 14.77 | 15.99 | 902,600 | +0.22(+1.40%) |
Oct 24, 2007 | 14.57 | 15.88 | 14.25 | 15.77 | 712,300 | +1.15(+7.87%) |
Oct 23, 2007 | 14.83 | 15.50 | 14.23 | 14.62 | 781,800 | +0.52(+3.69%) |
Oct 22, 2007 | 13.28 | 14.75 | 13.10 | 14.10 | 875,500 | +0.82(+6.17%) |
Oct 19, 2007 | 13.30 | 14.00 | 13.25 | 13.28 | 544,300 | -0.12(-0.90%) |
Oct 18, 2007 | 13.91 | 13.91 | 13.35 | 13.40 | 590,900 | -0.58(-4.15%) |
Oct 17, 2007 | 14.70 | 14.90 | 13.88 | 13.98 | 675,900 | -0.52(-3.59%) |
Oct 16, 2007 | 15.09 | 15.46 | 14.50 | 14.50 | 394,800 | -0.92(-5.97%) |
Oct 15, 2007 | 15.72 | 15.91 | 15.00 | 15.42 | 473,000 | -0.30(-1.91%) |
Oct 12, 2007 | 16.12 | 16.21 | 15.41 | 15.72 | 275,100 | -0.38(-2.36%) |
Oct 11, 2007 | 15.99 | 16.30 | 15.78 | 16.10 | 573,500 | +0.32(+2.03%) |
Oct 10, 2007 | 15.55 | 15.87 | 15.31 | 15.78 | 559,100 | +0.29(+1.87%) |
Oct 09, 2007 | 16.03 | 16.03 | 15.26 | 15.49 | 766,100 | -0.52(-3.25%) |
Oct 08, 2007 | 17.39 | 17.39 | 15.96 | 16.01 | 409,600 | -1.24(-7.19%) |
Oct 05, 2007 | 16.59 | 17.50 | 15.91 | 17.25 | 922,200 | +0.94(+5.76%) |
Oct 04, 2007 | 17.13 | 17.21 | 15.73 | 16.31 | 725,000 | -0.42(-2.51%) |
Oct 03, 2007 | 16.19 | 17.15 | 15.86 | 16.73 | 1,005,198 | +0.54(+3.34%) |
Oct 02, 2007 | 14.91 | 16.39 | 14.91 | 16.19 | 1,203,900 | +1.50(+10.21%) |
Oct 01, 2007 | 14.20 | 14.75 | 14.05 | 14.69 | 775,600 | +0.57(+4.04%) |
Sep 28, 2007 | 14.23 | 14.75 | 13.88 | 14.12 | 641,900 | +0.02(+0.14%) |
Sep 27, 2007 | 14.26 | 15.21 | 14.01 | 14.10 | 1,032,000 | -0.06(-0.42%) |
Sep 26, 2007 | 15.25 | 15.34 | 14.05 | 14.16 | 859,500 | -0.85(-5.66%) |
Sep 25, 2007 | 14.84 | 15.50 | 14.60 | 15.01 | 1,116,000 | -0.14(-0.92%) |
Sep 24, 2007 | 16.82 | 16.83 | 15.00 | 15.15 | 1,427,100 | -1.51(-9.06%) |
Sep 21, 2007 | 17.70 | 17.72 | 16.57 | 16.66 | 1,464,300 | -0.89(-5.07%) |
Sep 20, 2007 | 19.10 | 19.20 | 17.25 | 17.55 | 851,700 | -1.49(-7.83%) |
Sep 19, 2007 | 19.30 | 20.74 | 18.59 | 19.04 | 1,545,200 | -0.09(-0.47%) |
Sep 18, 2007 | 18.22 | 19.23 | 17.24 | 19.13 | 953,400 | +1.19(+6.63%) |
Sep 17, 2007 | 17.25 | 18.01 | 17.01 | 17.94 | 842,200 | +0.54(+3.10%) |
Sep 14, 2007 | 16.90 | 17.40 | 16.48 | 17.40 | 658,400 | +0.13(+0.75%) |
Sep 13, 2007 | 17.43 | 17.60 | 17.08 | 17.27 | 484,200 | -0.04(-0.23%) |
Sep 12, 2007 | 16.90 | 17.57 | 16.70 | 17.31 | 832,500 | +0.31(+1.82%) |
Sep 11, 2007 | 16.01 | 17.00 | 16.01 | 17.00 | 383,100 | +1.05(+6.58%) |
Sep 10, 2007 | 17.08 | 17.24 | 15.76 | 15.95 | 587,800 | -1.29(-7.48%) |
Sep 07, 2007 | 16.22 | 17.24 | 16.22 | 17.24 | 318,300 | +0.51(+3.05%) |
Sep 06, 2007 | 17.22 | 17.25 | 16.58 | 16.73 | 336,300 | -0.42(-2.45%) |
Sep 05, 2007 | 17.95 | 18.00 | 16.88 | 17.15 | 588,400 | -1.16(-6.34%) |