Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.67 | 14.67 | 14.16 | 14.27 | 1,946,943 | -0.19(-1.34%) |
Nov 29, 2007 | 14.38 | 14.59 | 14.37 | 14.47 | 2,503,711 | +0.01(+0.06%) |
Nov 28, 2007 | 14.43 | 14.59 | 14.27 | 14.46 | 2,462,995 | +0.10(+0.70%) |
Nov 27, 2007 | 14.36 | 14.52 | 14.16 | 14.36 | 2,938,977 | +0.04(+0.29%) |
Nov 26, 2007 | 14.76 | 14.76 | 14.26 | 14.32 | 2,591,272 | -0.29(-2.02%) |
Nov 23, 2007 | 14.61 | 14.65 | 14.34 | 14.61 | 850,336 | +0.13(+0.87%) |
Nov 21, 2007 | 14.29 | 14.64 | 14.22 | 14.48 | 3,191,399 | +0.16(+1.12%) |
Nov 20, 2007 | 14.89 | 15.01 | 14.00 | 14.32 | 4,211,522 | -0.59(-3.95%) |
Nov 19, 2007 | 14.93 | 15.08 | 14.77 | 14.91 | 3,013,864 | -0.08(-0.56%) |
Nov 16, 2007 | 15.41 | 15.46 | 14.80 | 15.00 | 3,253,417 | -0.34(-2.20%) |
Nov 15, 2007 | 15.54 | 15.66 | 15.21 | 15.34 | 2,922,205 | -0.25(-1.62%) |
Nov 14, 2007 | 16.19 | 16.30 | 15.55 | 15.59 | 4,034,613 | -0.54(-3.34%) |
Nov 13, 2007 | 15.87 | 16.20 | 15.81 | 16.13 | 4,005,993 | +0.36(+2.30%) |
Nov 12, 2007 | 16.13 | 16.47 | 15.75 | 15.76 | 2,758,222 | -0.36(-2.25%) |
Nov 09, 2007 | 16.42 | 16.49 | 15.98 | 16.13 | 4,008,486 | -0.55(-3.28%) |
Nov 08, 2007 | 17.47 | 17.67 | 16.38 | 16.67 | 3,344,942 | -0.99(-5.58%) |
Nov 07, 2007 | 17.82 | 18.03 | 17.65 | 17.66 | 1,936,673 | -0.37(-2.06%) |
Nov 06, 2007 | 17.68 | 18.11 | 17.54 | 18.03 | 1,510,352 | +0.29(+1.66%) |
Nov 05, 2007 | 17.18 | 17.81 | 17.18 | 17.74 | 2,209,033 | +0.28(+1.59%) |
Nov 02, 2007 | 17.63 | 17.75 | 17.20 | 17.46 | 2,779,116 | -0.13(-0.72%) |
Nov 01, 2007 | 18.23 | 18.43 | 17.58 | 17.58 | 2,991,670 | -0.72(-3.91%) |
Oct 31, 2007 | 18.24 | 18.46 | 17.85 | 18.30 | 3,232,248 | +0.13(+0.70%) |
Oct 30, 2007 | 17.47 | 18.35 | 17.46 | 18.17 | 3,293,995 | +0.66(+3.75%) |
Oct 29, 2007 | 17.50 | 17.55 | 17.26 | 17.52 | 1,874,514 | +0.13(+0.73%) |
Oct 26, 2007 | 17.68 | 17.74 | 17.27 | 17.39 | 1,888,763 | +0.13(+0.73%) |
Oct 25, 2007 | 17.67 | 17.78 | 17.15 | 17.26 | 2,924,816 | -0.45(-2.52%) |
Oct 24, 2007 | 18.06 | 18.06 | 17.37 | 17.71 | 2,537,113 | -0.45(-2.46%) |
Oct 23, 2007 | 18.02 | 18.17 | 17.90 | 18.16 | 1,386,470 | +0.19(+1.08%) |
Oct 22, 2007 | 17.90 | 18.04 | 17.78 | 17.96 | 1,661,247 | -0.03(-0.19%) |
Oct 19, 2007 | 17.90 | 18.73 | 17.90 | 18.00 | 2,356,382 | -0.29(-1.61%) |
Oct 18, 2007 | 18.33 | 18.60 | 18.20 | 18.29 | 2,004,065 | -0.15(-0.82%) |
Oct 17, 2007 | 18.42 | 18.78 | 18.19 | 18.44 | 2,552,431 | +0.27(+1.48%) |
Oct 16, 2007 | 18.18 | 18.59 | 18.11 | 18.17 | 1,796,980 | -0.16(-0.87%) |
Oct 15, 2007 | 18.43 | 18.46 | 18.03 | 18.33 | 2,320,640 | -0.10(-0.55%) |
Oct 12, 2007 | 18.32 | 18.58 | 18.24 | 18.43 | 1,536,327 | +0.15(+0.83%) |
Oct 11, 2007 | 18.45 | 18.65 | 18.17 | 18.28 | 1,702,927 | -0.05(-0.28%) |
Oct 10, 2007 | 18.43 | 18.54 | 18.10 | 18.33 | 3,669,706 | -0.22(-1.18%) |
Oct 09, 2007 | 18.76 | 18.84 | 18.50 | 18.55 | 2,183,133 | -0.19(-1.03%) |
Oct 08, 2007 | 18.95 | 19.07 | 18.69 | 18.75 | 2,120,079 | -0.27(-1.42%) |
Oct 05, 2007 | 19.20 | 19.23 | 18.57 | 19.02 | 3,682,055 | +0.01(+0.04%) |
Oct 04, 2007 | 19.35 | 19.35 | 18.94 | 19.01 | 3,514,624 | -0.41(-2.12%) |
Oct 03, 2007 | 19.45 | 19.63 | 19.37 | 19.42 | 1,819,178 | -0.11(-0.56%) |
Oct 02, 2007 | 19.54 | 19.62 | 19.33 | 19.53 | 2,302,234 | +0.02(+0.09%) |
Oct 01, 2007 | 19.37 | 19.80 | 19.08 | 19.51 | 4,623,706 | +0.28(+1.44%) |
Sep 28, 2007 | 20.23 | 20.30 | 19.08 | 19.23 | 7,662,934 | -1.40(-6.78%) |
Sep 27, 2007 | 20.58 | 20.70 | 20.27 | 20.63 | 2,881,949 | +0.06(+0.29%) |
Sep 26, 2007 | 20.83 | 21.01 | 20.29 | 20.57 | 3,842,718 | -0.65(-3.06%) |
Sep 25, 2007 | 20.91 | 21.27 | 20.73 | 21.22 | 1,985,778 | +0.28(+1.33%) |
Sep 24, 2007 | 20.90 | 21.26 | 20.76 | 20.94 | 2,982,408 | +0.11(+0.53%) |
Sep 21, 2007 | 21.56 | 21.73 | 20.46 | 20.83 | 8,439,113 | -0.49(-2.29%) |
Sep 20, 2007 | 20.74 | 21.51 | 20.69 | 21.32 | 3,953,414 | +0.58(+2.80%) |
Sep 19, 2007 | 20.59 | 21.05 | 20.55 | 20.74 | 2,922,323 | +0.30(+1.48%) |
Sep 18, 2007 | 20.17 | 20.47 | 19.89 | 20.44 | 2,199,163 | +0.41(+2.06%) |
Sep 17, 2007 | 19.70 | 20.19 | 19.67 | 20.03 | 4,414,595 | +0.33(+1.67%) |
Sep 14, 2007 | 19.29 | 19.75 | 19.20 | 19.70 | 2,476,315 | +0.32(+1.65%) |
Sep 13, 2007 | 19.29 | 19.45 | 19.16 | 19.38 | 1,858,245 | +0.15(+0.79%) |
Sep 12, 2007 | 19.16 | 19.40 | 18.96 | 19.23 | 2,290,835 | -0.05(-0.26%) |
Sep 11, 2007 | 19.07 | 19.37 | 18.90 | 19.28 | 1,956,923 | +0.32(+1.69%) |
Sep 10, 2007 | 18.95 | 19.08 | 18.65 | 18.96 | 1,692,952 | +0.16(+0.85%) |
Sep 07, 2007 | 18.54 | 18.97 | 18.54 | 18.80 | 1,783,198 | +0.05(+0.27%) |
Sep 06, 2007 | 18.49 | 18.77 | 18.39 | 18.75 | 1,784,148 | +0.37(+2.02%) |
Sep 05, 2007 | 18.86 | 18.88 | 18.32 | 18.38 | 2,017,008 | -0.62(-3.28%) |