Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 16.71 | 16.75 | 16.37 | 16.51 | 3,327,067 | +0.15(+0.89%) |
Nov 29, 2007 | 16.18 | 16.43 | 16.11 | 16.37 | 4,172,292 | -0.15(-0.92%) |
Nov 28, 2007 | 16.15 | 16.53 | 16.09 | 16.52 | 10,499,764 | +0.52(+3.26%) |
Nov 27, 2007 | 15.80 | 16.05 | 15.73 | 16.00 | 9,856,240 | +0.29(+1.83%) |
Nov 26, 2007 | 16.19 | 16.28 | 15.70 | 15.71 | 6,034,789 | -0.24(-1.51%) |
Nov 23, 2007 | 15.79 | 16.01 | 15.74 | 15.95 | 1,862,550 | +0.19(+1.23%) |
Nov 21, 2007 | 15.81 | 15.95 | 15.64 | 15.76 | 6,511,668 | -0.63(-3.85%) |
Nov 20, 2007 | 16.22 | 16.43 | 16.07 | 16.39 | 4,215,391 | +0.29(+1.82%) |
Nov 19, 2007 | 16.41 | 16.55 | 16.02 | 16.10 | 4,231,747 | -0.42(-2.53%) |
Nov 16, 2007 | 16.59 | 16.62 | 16.32 | 16.51 | 5,981,041 | +0.20(+1.22%) |
Nov 15, 2007 | 16.49 | 16.62 | 16.28 | 16.32 | 4,042,066 | -0.52(-3.07%) |
Nov 14, 2007 | 17.11 | 17.13 | 16.70 | 16.83 | 4,469,245 | +0.01(+0.03%) |
Nov 13, 2007 | 16.60 | 16.84 | 16.51 | 16.83 | 5,293,284 | +0.77(+4.81%) |
Nov 12, 2007 | 16.26 | 16.66 | 15.80 | 16.06 | 6,287,242 | -0.76(-4.50%) |
Nov 09, 2007 | 16.95 | 18.03 | 16.74 | 16.81 | 6,098,019 | -0.62(-3.56%) |
Nov 08, 2007 | 17.47 | 17.62 | 17.01 | 17.43 | 11,457,926 | +0.15(+0.88%) |
Nov 07, 2007 | 17.62 | 17.73 | 17.26 | 17.28 | 6,289,053 | -0.29(-1.66%) |
Nov 06, 2007 | 17.46 | 17.58 | 17.36 | 17.57 | 3,916,049 | +0.35(+2.03%) |
Nov 05, 2007 | 17.14 | 17.34 | 17.10 | 17.22 | 3,365,085 | -0.39(-2.19%) |
Nov 02, 2007 | 17.56 | 17.63 | 17.25 | 17.61 | 5,828,093 | +0.19(+1.08%) |
Nov 01, 2007 | 17.78 | 17.79 | 17.35 | 17.42 | 9,763,828 | -0.69(-3.83%) |
Oct 31, 2007 | 17.87 | 18.18 | 17.75 | 18.12 | 3,827,183 | +0.45(+2.57%) |
Oct 30, 2007 | 17.74 | 17.79 | 17.66 | 17.66 | 3,428,842 | -0.25(-1.40%) |
Oct 29, 2007 | 17.87 | 17.92 | 17.80 | 17.91 | 3,406,426 | +0.21(+1.18%) |
Oct 26, 2007 | 17.49 | 17.72 | 17.49 | 17.70 | 1,610,676 | +0.51(+2.94%) |
Oct 25, 2007 | 17.17 | 17.21 | 16.97 | 17.20 | 1,980,823 | +0.05(+0.27%) |
Oct 24, 2007 | 17.09 | 17.15 | 16.70 | 17.15 | 4,117,599 | +0.05(+0.27%) |
Oct 23, 2007 | 17.07 | 17.18 | 16.85 | 17.10 | 2,697,169 | +0.44(+2.66%) |
Oct 22, 2007 | 16.33 | 16.68 | 16.27 | 16.66 | 4,059,548 | +0.05(+0.28%) |
Oct 19, 2007 | 17.20 | 17.20 | 16.61 | 16.61 | 3,332,473 | -0.66(-3.84%) |
Oct 18, 2007 | 17.17 | 17.31 | 17.09 | 17.28 | 2,664,791 | +0.35(+2.10%) |
Oct 17, 2007 | 17.17 | 17.18 | 16.71 | 16.92 | 3,663,920 | +0.05(+0.28%) |
Oct 16, 2007 | 16.92 | 16.96 | 16.72 | 16.87 | 3,922,180 | -0.35(-2.03%) |
Oct 15, 2007 | 17.47 | 17.48 | 17.10 | 17.22 | 3,290,707 | -0.25(-1.43%) |
Oct 12, 2007 | 17.40 | 17.53 | 17.37 | 17.48 | 2,673,604 | +0.12(+0.69%) |
Oct 11, 2007 | 17.59 | 17.74 | 17.24 | 17.36 | 5,140,868 | +0.12(+0.70%) |
Oct 10, 2007 | 17.22 | 17.29 | 17.09 | 17.23 | 3,520,128 | -0.02(-0.12%) |
Oct 09, 2007 | 17.01 | 17.36 | 17.01 | 17.26 | 3,523,590 | +0.45(+2.67%) |
Oct 08, 2007 | 17.00 | 17.01 | 16.78 | 16.81 | 2,677,627 | -0.23(-1.35%) |
Oct 05, 2007 | 17.00 | 17.14 | 16.95 | 17.04 | 4,344,512 | +0.29(+1.71%) |
Oct 04, 2007 | 16.73 | 16.84 | 16.67 | 16.75 | 4,797,831 | -0.02(-0.12%) |
Oct 03, 2007 | 16.85 | 16.93 | 16.68 | 16.77 | 3,859,722 | -0.07(-0.40%) |
Oct 02, 2007 | 16.89 | 16.89 | 16.71 | 16.84 | 12,607,993 | -0.17(-1.01%) |
Oct 01, 2007 | 16.70 | 17.02 | 16.68 | 17.01 | 8,089,975 | +0.42(+2.53%) |
Sep 28, 2007 | 16.58 | 16.68 | 16.49 | 16.59 | 2,011,477 | +0.12(+0.75%) |
Sep 27, 2007 | 16.43 | 16.47 | 16.33 | 16.47 | 7,119,872 | +0.13(+0.80%) |
Sep 26, 2007 | 16.25 | 16.35 | 16.18 | 16.34 | 9,469,140 | +0.18(+1.10%) |
Sep 25, 2007 | 15.91 | 16.19 | 15.88 | 16.16 | 3,472,907 | +0.22(+1.41%) |
Sep 24, 2007 | 16.00 | 16.01 | 15.82 | 15.94 | 1,553,200 | +0.17(+1.09%) |
Sep 21, 2007 | 15.83 | 15.87 | 15.76 | 15.76 | 1,393,991 | +0.09(+0.60%) |
Sep 20, 2007 | 15.75 | 15.78 | 15.65 | 15.67 | 1,267,926 | +0.02(+0.10%) |
Sep 19, 2007 | 15.62 | 15.68 | 15.52 | 15.65 | 2,041,940 | +0.34(+2.22%) |
Sep 18, 2007 | 14.90 | 15.46 | 14.77 | 15.31 | 2,324,340 | +0.49(+3.27%) |
Sep 17, 2007 | 14.88 | 15.06 | 14.76 | 14.83 | 1,784,446 | -0.28(-1.83%) |
Sep 14, 2007 | 14.94 | 15.14 | 14.90 | 15.11 | 2,009,981 | +0.03(+0.17%) |
Sep 13, 2007 | 14.94 | 15.14 | 14.91 | 15.08 | 3,932,334 | +0.18(+1.19%) |
Sep 12, 2007 | 14.84 | 15.05 | 14.73 | 14.90 | 3,061,760 | -0.17(-1.11%) |
Sep 11, 2007 | 14.75 | 15.07 | 14.72 | 15.07 | 3,049,307 | +0.54(+3.70%) |
Sep 10, 2007 | 14.57 | 14.64 | 14.33 | 14.53 | 1,680,155 | +0.02(+0.11%) |
Sep 07, 2007 | 14.59 | 14.66 | 14.41 | 14.52 | 1,691,526 | -0.28(-1.87%) |
Sep 06, 2007 | 14.74 | 14.90 | 14.37 | 14.79 | 1,339,771 | +0.39(+2.68%) |
Sep 05, 2007 | 14.52 | 14.54 | 14.37 | 14.41 | 2,181,684 | -0.45(-3.06%) |