Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 16.91 | 17.52 | 16.83 | 17.43 | 7,876,776 | +1.00(+6.07%) |
Nov 29, 2007 | 16.48 | 16.91 | 15.98 | 16.43 | 4,021,790 | -0.12(-0.75%) |
Nov 28, 2007 | 15.58 | 16.77 | 15.39 | 16.55 | 6,148,044 | +1.07(+6.89%) |
Nov 27, 2007 | 16.05 | 16.22 | 15.21 | 15.49 | 2,956,513 | +0.07(+0.46%) |
Nov 26, 2007 | 16.18 | 16.30 | 15.23 | 15.42 | 2,858,228 | -0.59(-3.69%) |
Nov 23, 2007 | 16.09 | 16.37 | 15.91 | 16.01 | 1,268,390 | +0.21(+1.34%) |
Nov 21, 2007 | 15.08 | 15.96 | 14.35 | 15.79 | 5,378,177 | +0.41(+2.64%) |
Nov 20, 2007 | 16.52 | 16.62 | 15.02 | 15.39 | 6,769,554 | -1.38(-8.21%) |
Nov 19, 2007 | 17.20 | 17.42 | 16.66 | 16.76 | 4,087,626 | -0.85(-4.81%) |
Nov 16, 2007 | 17.56 | 18.07 | 16.98 | 17.61 | 6,930,368 | +0.11(+0.65%) |
Nov 15, 2007 | 17.21 | 18.04 | 16.90 | 17.50 | 9,402,740 | +0.28(+1.64%) |
Nov 14, 2007 | 16.49 | 18.61 | 15.76 | 17.21 | 19,677,054 | +0.68(+4.11%) |
Nov 13, 2007 | 16.16 | 16.86 | 15.94 | 16.54 | 3,895,904 | +0.77(+4.87%) |
Nov 12, 2007 | 14.89 | 15.84 | 14.79 | 15.77 | 5,361,130 | +1.22(+8.36%) |
Nov 09, 2007 | 14.55 | 15.12 | 14.46 | 14.55 | 4,252,204 | -0.44(-2.94%) |
Nov 08, 2007 | 15.39 | 15.46 | 14.29 | 14.99 | 8,380,514 | -0.40(-2.58%) |
Nov 07, 2007 | 16.29 | 16.31 | 14.96 | 15.39 | 7,841,716 | -0.93(-5.73%) |
Nov 06, 2007 | 17.20 | 17.51 | 15.98 | 16.32 | 3,551,614 | -0.88(-5.13%) |
Nov 05, 2007 | 17.46 | 17.72 | 16.99 | 17.21 | 1,852,700 | -0.37(-2.11%) |
Nov 02, 2007 | 17.83 | 17.89 | 17.36 | 17.58 | 1,840,623 | -0.24(-1.34%) |
Nov 01, 2007 | 18.03 | 18.40 | 17.77 | 17.81 | 2,856,336 | -0.53(-2.88%) |
Oct 31, 2007 | 17.66 | 18.39 | 17.58 | 18.34 | 5,190,872 | +0.11(+0.58%) |
Oct 30, 2007 | 17.56 | 18.47 | 17.55 | 18.24 | 4,360,709 | +0.73(+4.18%) |
Oct 29, 2007 | 17.28 | 17.95 | 17.20 | 17.51 | 2,147,130 | +0.10(+0.56%) |
Oct 26, 2007 | 17.86 | 17.89 | 17.12 | 17.41 | 2,462,027 | -0.28(-1.60%) |
Oct 25, 2007 | 17.99 | 18.30 | 17.51 | 17.69 | 2,811,396 | -0.46(-2.53%) |
Oct 24, 2007 | 18.28 | 18.56 | 18.05 | 18.15 | 4,503,246 | -0.21(-1.15%) |
Oct 23, 2007 | 17.80 | 18.52 | 17.73 | 18.36 | 6,468,491 | +0.72(+4.10%) |
Oct 22, 2007 | 16.94 | 17.86 | 16.93 | 17.64 | 3,792,147 | +0.44(+2.56%) |
Oct 19, 2007 | 17.67 | 17.67 | 17.19 | 17.20 | 2,301,460 | -0.41(-2.30%) |
Oct 18, 2007 | 17.95 | 17.99 | 17.45 | 17.60 | 2,810,489 | -0.39(-2.16%) |
Oct 17, 2007 | 17.95 | 18.13 | 17.66 | 17.99 | 6,385,920 | +0.28(+1.59%) |
Oct 16, 2007 | 17.86 | 18.08 | 17.02 | 17.71 | 9,010,008 | +0.07(+0.40%) |
Oct 15, 2007 | 17.44 | 17.64 | 16.91 | 17.64 | 4,485,103 | +0.04(+0.20%) |
Oct 12, 2007 | 16.98 | 17.62 | 16.83 | 17.60 | 2,643,903 | +0.50(+2.94%) |
Oct 11, 2007 | 17.32 | 17.36 | 16.97 | 17.10 | 3,343,558 | -0.21(-1.22%) |
Oct 10, 2007 | 16.98 | 17.36 | 16.95 | 17.31 | 2,739,390 | +0.04(+0.20%) |
Oct 09, 2007 | 17.13 | 17.44 | 16.94 | 17.28 | 2,085,501 | +0.10(+0.56%) |
Oct 08, 2007 | 16.86 | 17.34 | 16.85 | 17.18 | 1,753,990 | +0.26(+1.51%) |
Oct 05, 2007 | 16.43 | 17.37 | 16.43 | 16.92 | 3,781,375 | +0.51(+3.12%) |
Oct 04, 2007 | 16.86 | 17.24 | 16.23 | 16.41 | 5,668,037 | -0.59(-3.47%) |
Oct 03, 2007 | 16.78 | 17.01 | 16.32 | 17.00 | 3,490,517 | +0.26(+1.58%) |
Oct 02, 2007 | 16.23 | 16.76 | 16.20 | 16.74 | 3,381,772 | +0.67(+4.17%) |
Oct 01, 2007 | 15.87 | 16.16 | 15.71 | 16.07 | 2,582,783 | +0.24(+1.50%) |
Sep 28, 2007 | 15.52 | 15.84 | 15.23 | 15.83 | 1,706,591 | +0.11(+0.73%) |
Sep 27, 2007 | 15.81 | 15.91 | 15.49 | 15.71 | 1,636,286 | -0.04(-0.28%) |
Sep 26, 2007 | 15.12 | 15.83 | 14.95 | 15.76 | 5,574,010 | +0.70(+4.63%) |
Sep 25, 2007 | 14.11 | 15.06 | 14.02 | 15.06 | 3,935,138 | +0.93(+6.55%) |
Sep 24, 2007 | 15.45 | 15.49 | 14.12 | 14.14 | 5,940,525 | -1.35(-8.71%) |
Sep 21, 2007 | 16.04 | 16.04 | 15.40 | 15.49 | 2,004,025 | -0.14(-0.90%) |
Sep 20, 2007 | 16.02 | 16.03 | 15.56 | 15.63 | 1,850,262 | -0.50(-3.12%) |
Sep 19, 2007 | 15.43 | 16.17 | 15.43 | 16.13 | 3,950,645 | +0.74(+4.81%) |
Sep 18, 2007 | 15.30 | 15.49 | 14.88 | 15.39 | 2,042,013 | +0.26(+1.75%) |
Sep 17, 2007 | 15.49 | 15.58 | 15.09 | 15.12 | 1,064,890 | -0.44(-2.83%) |
Sep 14, 2007 | 15.29 | 15.61 | 15.23 | 15.57 | 990,956 | +0.05(+0.34%) |
Sep 13, 2007 | 15.27 | 15.54 | 15.13 | 15.51 | 1,548,518 | +0.39(+2.57%) |
Sep 12, 2007 | 15.57 | 15.57 | 15.04 | 15.12 | 2,514,869 | -0.48(-3.05%) |
Sep 11, 2007 | 15.34 | 15.79 | 15.27 | 15.60 | 2,343,529 | +0.22(+1.43%) |
Sep 10, 2007 | 15.64 | 15.86 | 15.22 | 15.38 | 2,816,272 | -0.16(-1.02%) |
Sep 07, 2007 | 15.50 | 15.64 | 15.34 | 15.54 | 1,739,248 | -0.40(-2.49%) |
Sep 06, 2007 | 15.65 | 16.14 | 15.22 | 15.94 | 2,500,921 | +0.40(+2.55%) |
Sep 05, 2007 | 15.43 | 15.86 | 15.43 | 15.54 | 2,095,421 | +0.08(+0.51%) |