Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.02 | 18.65 | 18.02 | 18.32 | 8,847,268 | +0.70(+3.97%) |
Nov 29, 2007 | 17.92 | 17.92 | 17.33 | 17.62 | 5,603,798 | -0.33(-1.82%) |
Nov 28, 2007 | 17.19 | 17.99 | 17.03 | 17.94 | 8,796,128 | +0.91(+5.37%) |
Nov 27, 2007 | 16.50 | 17.32 | 16.29 | 17.03 | 16,169,549 | +1.08(+6.78%) |
Nov 26, 2007 | 16.90 | 16.90 | 15.91 | 15.95 | 6,681,096 | -0.84(-5.00%) |
Nov 23, 2007 | 16.44 | 16.89 | 16.28 | 16.79 | 4,381,214 | +0.49(+2.98%) |
Nov 21, 2007 | 16.16 | 16.70 | 15.94 | 16.30 | 9,235,686 | -0.03(-0.17%) |
Nov 20, 2007 | 16.44 | 16.82 | 15.83 | 16.33 | 8,647,518 | -0.15(-0.88%) |
Nov 19, 2007 | 16.85 | 16.85 | 16.17 | 16.47 | 9,211,527 | -0.38(-2.26%) |
Nov 16, 2007 | 17.19 | 17.50 | 16.63 | 16.86 | 8,062,418 | -0.25(-1.46%) |
Nov 15, 2007 | 17.65 | 17.72 | 16.99 | 17.11 | 6,676,988 | -0.58(-3.29%) |
Nov 14, 2007 | 18.44 | 18.62 | 17.67 | 17.69 | 4,978,066 | -0.67(-3.66%) |
Nov 13, 2007 | 17.59 | 18.41 | 17.55 | 18.36 | 6,328,050 | +0.88(+5.04%) |
Nov 12, 2007 | 17.51 | 18.05 | 17.22 | 17.48 | 6,257,053 | +0.13(+0.76%) |
Nov 09, 2007 | 16.88 | 17.74 | 16.67 | 17.35 | 7,447,328 | +0.28(+1.62%) |
Nov 08, 2007 | 16.67 | 17.13 | 16.46 | 17.07 | 10,404,698 | +0.49(+2.92%) |
Nov 07, 2007 | 17.47 | 17.47 | 16.56 | 16.59 | 7,859,811 | -1.08(-6.12%) |
Nov 06, 2007 | 17.37 | 17.70 | 17.09 | 17.67 | 5,829,597 | +0.30(+1.72%) |
Nov 05, 2007 | 17.43 | 17.57 | 17.14 | 17.37 | 6,963,677 | -0.12(-0.71%) |
Nov 02, 2007 | 17.99 | 18.06 | 17.33 | 17.49 | 9,461,040 | -0.42(-2.32%) |
Nov 01, 2007 | 18.53 | 18.60 | 17.87 | 17.91 | 7,437,014 | -0.89(-4.72%) |
Oct 31, 2007 | 18.74 | 18.91 | 18.46 | 18.80 | 6,762,490 | +0.12(+0.67%) |
Oct 30, 2007 | 18.61 | 18.82 | 18.58 | 18.67 | 3,954,990 | -0.03(-0.19%) |
Oct 29, 2007 | 18.84 | 18.87 | 18.53 | 18.71 | 3,611,448 | -0.02(-0.11%) |
Oct 26, 2007 | 18.55 | 18.79 | 18.19 | 18.73 | 6,132,968 | +0.40(+2.16%) |
Oct 25, 2007 | 18.37 | 18.59 | 17.96 | 18.33 | 6,413,314 | +0.10(+0.57%) |
Oct 24, 2007 | 18.39 | 18.47 | 17.83 | 18.23 | 8,028,601 | -0.25(-1.35%) |
Oct 23, 2007 | 18.54 | 18.98 | 18.28 | 18.48 | 6,269,364 | +0.00(+0.00%) |
Oct 22, 2007 | 18.14 | 18.50 | 18.02 | 18.48 | 10,062,276 | +0.18(+0.98%) |
Oct 19, 2007 | 18.69 | 18.89 | 18.28 | 18.30 | 9,860,710 | -0.37(-2.00%) |
Oct 18, 2007 | 19.28 | 19.34 | 18.65 | 18.67 | 9,135,331 | -0.78(-3.99%) |
Oct 17, 2007 | 19.86 | 19.95 | 19.07 | 19.45 | 8,343,267 | -0.33(-1.65%) |
Oct 16, 2007 | 20.04 | 20.06 | 19.60 | 19.77 | 6,796,246 | -0.42(-2.06%) |
Oct 15, 2007 | 20.47 | 20.59 | 20.04 | 20.19 | 5,086,067 | -0.30(-1.46%) |
Oct 12, 2007 | 20.71 | 20.95 | 20.38 | 20.49 | 5,274,931 | -0.24(-1.14%) |
Oct 11, 2007 | 21.06 | 21.19 | 20.69 | 20.72 | 4,080,059 | -0.25(-1.19%) |
Oct 10, 2007 | 21.35 | 21.67 | 20.90 | 20.97 | 3,228,660 | -0.49(-2.29%) |
Oct 09, 2007 | 21.40 | 21.53 | 21.15 | 21.46 | 3,177,872 | +0.12(+0.58%) |
Oct 08, 2007 | 21.49 | 21.56 | 21.28 | 21.34 | 2,233,095 | -0.15(-0.71%) |
Oct 05, 2007 | 21.51 | 21.64 | 21.36 | 21.49 | 3,436,863 | +0.19(+0.88%) |
Oct 04, 2007 | 21.37 | 21.60 | 21.25 | 21.31 | 2,876,031 | +0.02(+0.10%) |
Oct 03, 2007 | 21.09 | 21.40 | 21.07 | 21.28 | 3,478,850 | +0.10(+0.49%) |
Oct 02, 2007 | 21.12 | 21.61 | 21.03 | 21.18 | 4,204,416 | +0.18(+0.86%) |
Oct 01, 2007 | 20.53 | 21.05 | 20.49 | 21.00 | 5,010,721 | +0.57(+2.78%) |
Sep 28, 2007 | 20.74 | 20.74 | 20.36 | 20.43 | 4,156,988 | -0.30(-1.47%) |
Sep 27, 2007 | 20.62 | 20.74 | 20.50 | 20.74 | 2,474,051 | +0.24(+1.18%) |
Sep 26, 2007 | 20.59 | 20.75 | 20.27 | 20.49 | 4,182,960 | +0.06(+0.31%) |
Sep 25, 2007 | 20.58 | 20.96 | 20.36 | 20.43 | 6,877,334 | -0.40(-1.93%) |
Sep 24, 2007 | 21.09 | 21.24 | 20.70 | 20.83 | 4,712,485 | -0.31(-1.48%) |
Sep 21, 2007 | 21.87 | 21.95 | 21.10 | 21.15 | 7,745,062 | -0.61(-2.80%) |
Sep 20, 2007 | 22.25 | 22.28 | 21.65 | 21.76 | 5,236,905 | -0.49(-2.18%) |
Sep 19, 2007 | 22.51 | 22.63 | 22.12 | 22.24 | 5,047,226 | -0.03(-0.16%) |
Sep 18, 2007 | 21.48 | 22.30 | 21.16 | 22.28 | 6,161,059 | +0.92(+4.32%) |
Sep 17, 2007 | 21.19 | 21.46 | 21.07 | 21.35 | 3,322,589 | +0.03(+0.16%) |
Sep 14, 2007 | 21.25 | 21.37 | 21.03 | 21.32 | 3,666,420 | -0.07(-0.32%) |
Sep 13, 2007 | 21.38 | 21.58 | 21.28 | 21.39 | 4,337,546 | +0.04(+0.19%) |
Sep 12, 2007 | 21.23 | 21.49 | 21.09 | 21.35 | 3,678,464 | -0.01(-0.06%) |
Sep 11, 2007 | 21.06 | 21.49 | 20.99 | 21.36 | 4,388,854 | +0.39(+1.85%) |
Sep 10, 2007 | 21.21 | 21.26 | 20.70 | 20.97 | 4,588,689 | -0.11(-0.53%) |
Sep 07, 2007 | 21.34 | 21.34 | 21.01 | 21.08 | 4,407,755 | -0.28(-1.30%) |
Sep 06, 2007 | 21.27 | 21.41 | 21.03 | 21.36 | 3,229,093 | +0.08(+0.39%) |
Sep 05, 2007 | 21.58 | 21.65 | 21.19 | 21.28 | 3,949,074 | -0.40(-1.85%) |