Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 16.81 | 16.81 | 16.25 | 16.49 | 15,126,762 | -0.45(-2.66%) |
Nov 29, 2007 | 16.73 | 17.04 | 16.60 | 16.94 | 10,507,394 | -0.01(-0.07%) |
Nov 28, 2007 | 16.65 | 16.98 | 16.58 | 16.95 | 14,159,727 | +0.30(+1.80%) |
Nov 27, 2007 | 17.63 | 17.63 | 16.41 | 16.65 | 34,041,680 | -1.42(-7.86%) |
Nov 26, 2007 | 18.47 | 18.69 | 18.00 | 18.07 | 14,506,751 | -0.26(-1.42%) |
Nov 23, 2007 | 18.33 | 18.48 | 18.10 | 18.33 | 3,986,493 | +0.12(+0.64%) |
Nov 21, 2007 | 18.80 | 18.80 | 18.17 | 18.21 | 10,630,133 | -0.52(-2.76%) |
Nov 20, 2007 | 18.00 | 18.93 | 18.00 | 18.73 | 13,603,456 | +0.68(+3.78%) |
Nov 19, 2007 | 18.36 | 18.36 | 17.92 | 18.05 | 10,269,514 | -0.27(-1.46%) |
Nov 16, 2007 | 18.60 | 18.60 | 18.07 | 18.31 | 10,744,480 | +0.16(+0.89%) |
Nov 15, 2007 | 18.65 | 18.65 | 17.95 | 18.15 | 10,030,034 | -0.58(-3.12%) |
Nov 14, 2007 | 19.04 | 19.53 | 18.68 | 18.74 | 12,943,617 | -0.12(-0.61%) |
Nov 13, 2007 | 19.29 | 19.40 | 18.41 | 18.85 | 10,861,952 | -0.21(-1.10%) |
Nov 12, 2007 | 20.29 | 20.29 | 18.96 | 19.06 | 11,481,562 | -1.46(-7.12%) |
Nov 09, 2007 | 20.90 | 20.90 | 20.36 | 20.52 | 8,582,300 | -0.48(-2.29%) |
Nov 08, 2007 | 21.35 | 21.55 | 20.42 | 21.00 | 10,437,383 | -0.11(-0.50%) |
Nov 07, 2007 | 21.64 | 21.95 | 21.06 | 21.11 | 13,394,758 | -0.27(-1.28%) |
Nov 06, 2007 | 20.78 | 21.40 | 20.71 | 21.38 | 8,748,481 | +0.92(+4.48%) |
Nov 05, 2007 | 20.33 | 20.52 | 20.03 | 20.47 | 7,542,974 | -0.11(-0.51%) |
Nov 02, 2007 | 20.49 | 20.78 | 20.04 | 20.57 | 10,944,238 | +0.62(+3.09%) |
Nov 01, 2007 | 20.86 | 20.86 | 19.89 | 19.96 | 12,879,873 | -0.99(-4.75%) |
Oct 31, 2007 | 20.06 | 20.95 | 20.02 | 20.95 | 9,098,356 | +1.13(+5.72%) |
Oct 30, 2007 | 20.43 | 20.48 | 19.76 | 19.82 | 5,187,373 | -0.90(-4.35%) |
Oct 29, 2007 | 20.19 | 20.76 | 20.19 | 20.72 | 6,111,506 | +0.62(+3.08%) |
Oct 26, 2007 | 19.40 | 20.63 | 19.26 | 20.10 | 10,022,092 | +0.24(+1.22%) |
Oct 25, 2007 | 19.29 | 19.89 | 19.20 | 19.86 | 8,667,068 | +0.64(+3.31%) |
Oct 24, 2007 | 18.98 | 19.35 | 18.89 | 19.22 | 9,826,304 | +0.12(+0.61%) |
Oct 23, 2007 | 19.34 | 19.41 | 18.89 | 19.10 | 5,726,285 | +0.06(+0.29%) |
Oct 22, 2007 | 18.96 | 19.25 | 18.69 | 19.05 | 7,238,971 | -0.47(-2.39%) |
Oct 19, 2007 | 20.10 | 20.22 | 19.45 | 19.51 | 9,895,406 | -0.59(-2.93%) |
Oct 18, 2007 | 19.42 | 20.15 | 19.41 | 20.10 | 10,787,767 | +0.57(+2.94%) |
Oct 17, 2007 | 19.18 | 19.54 | 19.12 | 19.53 | 9,785,002 | +0.59(+3.10%) |
Oct 16, 2007 | 18.58 | 19.07 | 18.48 | 18.94 | 8,192,889 | +0.37(+2.01%) |
Oct 15, 2007 | 18.74 | 18.82 | 18.49 | 18.57 | 7,001,485 | -0.04(-0.20%) |
Oct 12, 2007 | 18.76 | 18.88 | 18.53 | 18.61 | 7,602,151 | -0.01(-0.05%) |
Oct 11, 2007 | 18.82 | 19.20 | 18.35 | 18.62 | 12,364,392 | -0.06(-0.30%) |
Oct 10, 2007 | 18.52 | 18.73 | 18.23 | 18.67 | 9,499,462 | +0.05(+0.28%) |
Oct 09, 2007 | 18.48 | 18.75 | 18.36 | 18.62 | 8,114,653 | +0.08(+0.43%) |
Oct 08, 2007 | 18.75 | 18.75 | 18.42 | 18.54 | 4,051,568 | -0.38(-2.02%) |
Oct 05, 2007 | 18.68 | 19.02 | 18.68 | 18.92 | 3,848,235 | +0.41(+2.19%) |
Oct 04, 2007 | 18.54 | 18.75 | 18.38 | 18.52 | 13,640,783 | -0.15(-0.80%) |
Oct 03, 2007 | 18.88 | 19.04 | 18.60 | 18.67 | 4,622,648 | -0.31(-1.63%) |
Oct 02, 2007 | 18.74 | 19.03 | 18.62 | 18.98 | 5,634,150 | -0.22(-1.14%) |
Oct 01, 2007 | 19.34 | 19.39 | 19.12 | 19.20 | 4,476,105 | +0.12(+0.63%) |
Sep 28, 2007 | 19.10 | 19.21 | 18.98 | 19.07 | 6,408,563 | +0.17(+0.91%) |
Sep 27, 2007 | 18.94 | 19.00 | 18.67 | 18.90 | 7,400,208 | +0.29(+1.58%) |
Sep 26, 2007 | 18.96 | 18.97 | 18.31 | 18.61 | 6,606,733 | -0.26(-1.40%) |
Sep 25, 2007 | 18.89 | 19.06 | 18.76 | 18.87 | 5,563,063 | -0.31(-1.64%) |
Sep 24, 2007 | 19.17 | 19.46 | 19.05 | 19.19 | 5,760,836 | -0.10(-0.51%) |
Sep 21, 2007 | 19.24 | 19.44 | 19.14 | 19.29 | 7,273,522 | +0.34(+1.82%) |
Sep 20, 2007 | 18.77 | 19.04 | 18.46 | 18.94 | 12,377,895 | +0.34(+1.86%) |
Sep 19, 2007 | 19.39 | 19.49 | 18.56 | 18.60 | 16,439,391 | -1.20(-6.04%) |
Sep 18, 2007 | 19.01 | 19.87 | 18.96 | 19.79 | 7,258,034 | +0.93(+4.93%) |
Sep 17, 2007 | 19.07 | 19.08 | 18.72 | 18.86 | 4,444,334 | -0.17(-0.90%) |
Sep 14, 2007 | 18.77 | 19.08 | 18.66 | 19.03 | 7,336,666 | +0.17(+0.92%) |
Sep 13, 2007 | 18.38 | 19.06 | 18.33 | 18.86 | 9,945,842 | +0.55(+2.98%) |
Sep 12, 2007 | 17.86 | 18.51 | 17.82 | 18.31 | 10,426,375 | +0.44(+2.44%) |
Sep 11, 2007 | 17.45 | 17.98 | 17.36 | 17.88 | 5,038,051 | +0.55(+3.20%) |
Sep 10, 2007 | 17.24 | 17.43 | 17.05 | 17.32 | 3,474,134 | +0.02(+0.12%) |
Sep 07, 2007 | 17.30 | 17.43 | 17.10 | 17.30 | 3,231,485 | -0.23(-1.33%) |
Sep 06, 2007 | 17.68 | 17.73 | 17.40 | 17.54 | 4,259,667 | -0.01(-0.07%) |
Sep 05, 2007 | 17.50 | 17.80 | 17.46 | 17.55 | 4,620,265 | -0.13(-0.75%) |