Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.11 | 17.26 | 16.89 | 17.12 | 21,411,298 | +0.29(+1.70%) |
Nov 29, 2007 | 16.64 | 17.09 | 16.63 | 16.84 | 16,395,456 | -0.03(-0.15%) |
Nov 28, 2007 | 16.59 | 16.88 | 16.39 | 16.86 | 21,673,174 | +0.49(+3.01%) |
Nov 27, 2007 | 15.70 | 16.42 | 15.59 | 16.37 | 29,855,950 | +0.95(+6.16%) |
Nov 26, 2007 | 15.84 | 16.09 | 15.40 | 15.42 | 18,653,484 | -0.52(-3.26%) |
Nov 23, 2007 | 15.86 | 15.99 | 15.76 | 15.94 | 4,221,658 | +0.10(+0.60%) |
Nov 21, 2007 | 15.97 | 16.20 | 15.81 | 15.84 | 14,812,386 | -0.25(-1.58%) |
Nov 20, 2007 | 16.04 | 16.29 | 15.75 | 16.10 | 21,106,700 | +0.17(+1.09%) |
Nov 19, 2007 | 16.40 | 16.40 | 15.73 | 15.92 | 19,968,898 | -0.50(-3.05%) |
Nov 16, 2007 | 16.08 | 16.54 | 15.99 | 16.42 | 25,907,898 | +0.36(+2.27%) |
Nov 15, 2007 | 16.25 | 16.37 | 15.99 | 16.06 | 19,113,976 | -0.10(-0.59%) |
Nov 14, 2007 | 15.99 | 16.41 | 15.92 | 16.16 | 21,821,698 | +0.29(+1.86%) |
Nov 13, 2007 | 15.65 | 15.86 | 15.37 | 15.86 | 22,539,472 | +0.20(+1.29%) |
Nov 12, 2007 | 16.10 | 16.16 | 15.65 | 15.66 | 24,140,880 | -0.37(-2.32%) |
Nov 09, 2007 | 16.45 | 16.60 | 16.02 | 16.03 | 19,532,006 | -0.55(-3.33%) |
Nov 08, 2007 | 16.38 | 16.74 | 16.32 | 16.58 | 27,401,814 | +0.17(+1.01%) |
Nov 07, 2007 | 17.11 | 17.17 | 16.39 | 16.42 | 21,264,314 | -0.92(-5.29%) |
Nov 06, 2007 | 17.35 | 17.39 | 17.05 | 17.33 | 18,034,082 | -0.03(-0.19%) |
Nov 05, 2007 | 17.16 | 17.53 | 16.92 | 17.37 | 22,386,424 | +0.11(+0.62%) |
Nov 02, 2007 | 17.05 | 17.29 | 16.84 | 17.26 | 25,631,666 | +0.42(+2.47%) |
Nov 01, 2007 | 16.92 | 17.24 | 16.71 | 16.84 | 19,807,368 | -0.15(-0.89%) |
Oct 31, 2007 | 16.92 | 16.99 | 16.45 | 16.99 | 19,669,048 | +0.26(+1.56%) |
Oct 30, 2007 | 16.92 | 16.92 | 16.62 | 16.73 | 15,590,571 | -0.18(-1.04%) |
Oct 29, 2007 | 17.09 | 17.15 | 16.82 | 16.91 | 18,897,252 | -0.15(-0.88%) |
Oct 26, 2007 | 17.04 | 17.17 | 16.73 | 17.06 | 24,083,922 | +0.32(+1.89%) |
Oct 25, 2007 | 16.19 | 16.81 | 16.17 | 16.74 | 38,968,264 | +0.57(+3.53%) |
Oct 24, 2007 | 15.77 | 16.22 | 15.64 | 16.17 | 22,334,922 | +0.35(+2.18%) |
Oct 23, 2007 | 15.68 | 15.93 | 15.56 | 15.83 | 17,947,064 | +0.17(+1.06%) |
Oct 22, 2007 | 15.44 | 15.77 | 15.29 | 15.66 | 19,679,154 | +0.21(+1.36%) |
Oct 19, 2007 | 16.00 | 16.00 | 15.39 | 15.45 | 36,288,396 | -0.56(-3.47%) |
Oct 18, 2007 | 15.67 | 16.18 | 15.66 | 16.01 | 38,497,328 | +0.29(+1.85%) |
Oct 17, 2007 | 15.70 | 15.82 | 15.27 | 15.72 | 20,431,644 | +0.12(+0.75%) |
Oct 16, 2007 | 15.49 | 15.68 | 15.13 | 15.60 | 22,586,792 | +0.14(+0.93%) |
Oct 15, 2007 | 16.03 | 16.15 | 15.37 | 15.46 | 20,353,400 | -0.48(-2.98%) |
Oct 12, 2007 | 15.72 | 15.95 | 15.65 | 15.93 | 16,057,323 | +0.36(+2.32%) |
Oct 11, 2007 | 15.91 | 16.02 | 15.50 | 15.57 | 21,362,434 | -0.24(-1.54%) |
Oct 10, 2007 | 15.49 | 15.85 | 15.36 | 15.81 | 18,547,892 | +0.33(+2.11%) |
Oct 09, 2007 | 15.27 | 15.50 | 15.24 | 15.49 | 13,118,412 | +0.32(+2.13%) |
Oct 08, 2007 | 15.42 | 15.49 | 15.01 | 15.16 | 17,071,332 | -0.33(-2.13%) |
Oct 05, 2007 | 15.36 | 15.56 | 15.08 | 15.49 | 17,175,512 | +0.22(+1.42%) |
Oct 04, 2007 | 15.27 | 15.52 | 15.06 | 15.28 | 12,419,432 | +0.08(+0.51%) |
Oct 03, 2007 | 15.24 | 15.34 | 15.11 | 15.20 | 11,481,520 | -0.03(-0.21%) |
Oct 02, 2007 | 15.45 | 15.48 | 15.09 | 15.23 | 14,477,386 | -0.17(-1.13%) |
Oct 01, 2007 | 15.17 | 15.42 | 15.06 | 15.40 | 21,186,378 | +0.37(+2.45%) |
Sep 28, 2007 | 15.12 | 15.17 | 14.93 | 15.04 | 14,350,369 | -0.09(-0.61%) |
Sep 27, 2007 | 15.15 | 15.17 | 15.00 | 15.13 | 15,406,144 | +0.12(+0.78%) |
Sep 26, 2007 | 15.09 | 15.22 | 14.89 | 15.01 | 17,383,496 | +0.03(+0.20%) |
Sep 25, 2007 | 14.72 | 15.13 | 14.71 | 14.98 | 20,846,390 | +0.35(+2.39%) |
Sep 24, 2007 | 14.71 | 14.76 | 14.43 | 14.63 | 13,799,193 | -0.13(-0.90%) |
Sep 21, 2007 | 14.59 | 14.85 | 14.45 | 14.76 | 30,383,540 | +0.25(+1.70%) |
Sep 20, 2007 | 14.21 | 14.66 | 14.15 | 14.52 | 20,711,922 | +0.30(+2.12%) |
Sep 19, 2007 | 14.15 | 14.23 | 13.99 | 14.22 | 18,994,370 | +0.04(+0.28%) |
Sep 18, 2007 | 13.73 | 14.18 | 13.68 | 14.18 | 20,781,122 | +0.48(+3.49%) |
Sep 17, 2007 | 13.91 | 13.93 | 13.63 | 13.70 | 14,163,973 | -0.29(-2.08%) |
Sep 14, 2007 | 14.15 | 14.16 | 13.93 | 13.99 | 16,113,714 | -0.18(-1.25%) |
Sep 13, 2007 | 14.23 | 14.30 | 14.07 | 14.16 | 17,646,930 | +0.09(+0.65%) |
Sep 12, 2007 | 13.96 | 14.25 | 13.92 | 14.07 | 16,005,276 | +0.05(+0.37%) |
Sep 11, 2007 | 13.83 | 14.09 | 13.79 | 14.02 | 20,023,660 | +0.24(+1.76%) |
Sep 10, 2007 | 13.94 | 14.07 | 13.70 | 13.78 | 14,975,183 | -0.08(-0.56%) |
Sep 07, 2007 | 13.67 | 14.29 | 13.65 | 13.86 | 22,756,048 | +0.03(+0.19%) |
Sep 06, 2007 | 13.49 | 14.01 | 13.44 | 13.83 | 19,882,270 | +0.41(+3.07%) |
Sep 05, 2007 | 13.64 | 13.77 | 13.30 | 13.42 | 22,852,878 | -0.24(-1.78%) |