Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.66 | 14.66 | 14.16 | 14.26 | 1,948,266 | -0.19(-1.34%) |
Nov 29, 2007 | 14.37 | 14.58 | 14.36 | 14.46 | 2,505,411 | +0.01(+0.06%) |
Nov 28, 2007 | 14.42 | 14.58 | 14.26 | 14.45 | 2,464,668 | +0.10(+0.70%) |
Nov 27, 2007 | 14.35 | 14.51 | 14.16 | 14.35 | 2,940,973 | +0.04(+0.29%) |
Nov 26, 2007 | 14.75 | 14.75 | 14.25 | 14.31 | 2,593,033 | -0.29(-2.02%) |
Nov 23, 2007 | 14.60 | 14.64 | 14.33 | 14.60 | 850,914 | +0.13(+0.87%) |
Nov 21, 2007 | 14.28 | 14.63 | 14.21 | 14.47 | 3,193,567 | +0.16(+1.12%) |
Nov 20, 2007 | 14.88 | 15.00 | 13.99 | 14.31 | 4,214,383 | -0.59(-3.95%) |
Nov 19, 2007 | 14.92 | 15.07 | 14.76 | 14.90 | 3,015,912 | -0.08(-0.56%) |
Nov 16, 2007 | 15.40 | 15.45 | 14.79 | 14.99 | 3,255,627 | -0.34(-2.20%) |
Nov 15, 2007 | 15.53 | 15.65 | 15.20 | 15.32 | 2,924,190 | -0.25(-1.62%) |
Nov 14, 2007 | 16.18 | 16.28 | 15.54 | 15.58 | 4,037,353 | -0.54(-3.34%) |
Nov 13, 2007 | 15.86 | 16.19 | 15.80 | 16.12 | 4,008,714 | +0.36(+2.30%) |
Nov 12, 2007 | 16.12 | 16.46 | 15.74 | 15.75 | 2,760,096 | -0.36(-2.25%) |
Nov 09, 2007 | 16.41 | 16.48 | 15.97 | 16.12 | 4,011,209 | -0.55(-3.28%) |
Nov 08, 2007 | 17.45 | 17.66 | 16.37 | 16.66 | 3,347,214 | -0.98(-5.58%) |
Nov 07, 2007 | 17.81 | 18.02 | 17.64 | 17.65 | 1,937,989 | -0.37(-2.05%) |
Nov 06, 2007 | 17.66 | 18.09 | 17.53 | 18.02 | 1,511,378 | +0.29(+1.66%) |
Nov 05, 2007 | 17.17 | 17.80 | 17.17 | 17.72 | 2,210,534 | +0.28(+1.59%) |
Nov 02, 2007 | 17.61 | 17.74 | 17.19 | 17.45 | 2,781,003 | -0.13(-0.72%) |
Nov 01, 2007 | 18.22 | 18.41 | 17.56 | 17.57 | 2,993,702 | -0.72(-3.91%) |
Oct 31, 2007 | 18.23 | 18.45 | 17.84 | 18.29 | 3,234,443 | +0.13(+0.69%) |
Oct 30, 2007 | 17.46 | 18.34 | 17.45 | 18.16 | 3,296,233 | +0.66(+3.75%) |
Oct 29, 2007 | 17.49 | 17.54 | 17.24 | 17.50 | 1,875,787 | +0.13(+0.73%) |
Oct 26, 2007 | 17.67 | 17.73 | 17.26 | 17.38 | 1,890,046 | +0.13(+0.73%) |
Oct 25, 2007 | 17.66 | 17.77 | 17.14 | 17.25 | 2,926,803 | -0.45(-2.52%) |
Oct 24, 2007 | 18.04 | 18.04 | 17.36 | 17.70 | 2,538,836 | -0.45(-2.46%) |
Oct 23, 2007 | 18.01 | 18.16 | 17.88 | 18.14 | 1,387,412 | +0.19(+1.08%) |
Oct 22, 2007 | 17.89 | 18.03 | 17.77 | 17.95 | 1,662,375 | -0.03(-0.19%) |
Oct 19, 2007 | 17.88 | 18.72 | 17.88 | 17.98 | 2,357,983 | -0.29(-1.61%) |
Oct 18, 2007 | 18.32 | 18.59 | 18.19 | 18.28 | 2,005,426 | -0.15(-0.82%) |
Oct 17, 2007 | 18.41 | 18.77 | 18.18 | 18.43 | 2,554,165 | +0.27(+1.48%) |
Oct 16, 2007 | 18.17 | 18.57 | 18.10 | 18.16 | 1,798,201 | -0.16(-0.87%) |
Oct 15, 2007 | 18.42 | 18.45 | 18.02 | 18.32 | 2,322,216 | -0.10(-0.55%) |
Oct 12, 2007 | 18.30 | 18.57 | 18.23 | 18.42 | 1,537,370 | +0.15(+0.83%) |
Oct 11, 2007 | 18.44 | 18.64 | 18.16 | 18.27 | 1,704,083 | -0.05(-0.28%) |
Oct 10, 2007 | 18.42 | 18.53 | 18.09 | 18.32 | 3,672,198 | -0.22(-1.18%) |
Oct 09, 2007 | 18.75 | 18.83 | 18.49 | 18.54 | 2,184,616 | -0.19(-1.03%) |
Oct 08, 2007 | 18.94 | 19.05 | 18.67 | 18.73 | 2,121,519 | -0.27(-1.42%) |
Oct 05, 2007 | 19.19 | 19.22 | 18.56 | 19.00 | 3,684,556 | +0.01(+0.04%) |
Oct 04, 2007 | 19.34 | 19.34 | 18.93 | 18.99 | 3,517,012 | -0.41(-2.12%) |
Oct 03, 2007 | 19.44 | 19.62 | 19.36 | 19.41 | 1,820,414 | -0.11(-0.56%) |
Oct 02, 2007 | 19.52 | 19.61 | 19.31 | 19.52 | 2,303,798 | +0.02(+0.09%) |
Oct 01, 2007 | 19.36 | 19.79 | 19.07 | 19.50 | 4,626,847 | +0.28(+1.44%) |
Sep 28, 2007 | 20.21 | 20.28 | 19.07 | 19.22 | 7,668,139 | -1.40(-6.78%) |
Sep 27, 2007 | 20.57 | 20.69 | 20.26 | 20.62 | 2,883,907 | +0.06(+0.29%) |
Sep 26, 2007 | 20.82 | 21.00 | 20.27 | 20.56 | 3,845,328 | -0.65(-3.06%) |
Sep 25, 2007 | 20.90 | 21.26 | 20.72 | 21.21 | 1,987,127 | +0.28(+1.33%) |
Sep 24, 2007 | 20.89 | 21.24 | 20.74 | 20.93 | 2,984,434 | +0.11(+0.53%) |
Sep 21, 2007 | 21.54 | 21.71 | 20.45 | 20.82 | 8,444,845 | -0.49(-2.29%) |
Sep 20, 2007 | 20.73 | 21.49 | 20.68 | 21.31 | 3,956,100 | +0.58(+2.80%) |
Sep 19, 2007 | 20.58 | 21.04 | 20.53 | 20.73 | 2,924,308 | +0.30(+1.48%) |
Sep 18, 2007 | 20.16 | 20.46 | 19.88 | 20.42 | 2,200,657 | +0.41(+2.06%) |
Sep 17, 2007 | 19.68 | 20.18 | 19.66 | 20.01 | 4,417,594 | +0.33(+1.67%) |
Sep 14, 2007 | 19.27 | 19.73 | 19.19 | 19.68 | 2,477,997 | +0.32(+1.65%) |
Sep 13, 2007 | 19.27 | 19.44 | 19.15 | 19.36 | 1,859,508 | +0.15(+0.79%) |
Sep 12, 2007 | 19.15 | 19.39 | 18.94 | 19.21 | 2,292,391 | -0.05(-0.26%) |
Sep 11, 2007 | 19.06 | 19.36 | 18.88 | 19.26 | 1,958,252 | +0.32(+1.69%) |
Sep 10, 2007 | 18.94 | 19.07 | 18.64 | 18.94 | 1,694,102 | +0.16(+0.85%) |
Sep 07, 2007 | 18.53 | 18.96 | 18.53 | 18.78 | 1,784,410 | +0.05(+0.27%) |
Sep 06, 2007 | 18.48 | 18.76 | 18.38 | 18.73 | 1,785,360 | +0.37(+2.02%) |
Sep 05, 2007 | 18.85 | 18.87 | 18.30 | 18.36 | 2,018,378 | -0.62(-3.28%) |