Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.23 | 20.44 | 17.23 | 17.39 | 3,921,885 | +0.44(+2.59%) |
Nov 29, 2007 | 16.76 | 16.95 | 16.35 | 16.95 | 1,279,948 | +0.08(+0.50%) |
Nov 28, 2007 | 15.88 | 17.09 | 15.74 | 16.86 | 1,623,041 | +1.32(+8.53%) |
Nov 27, 2007 | 15.58 | 15.78 | 15.18 | 15.54 | 2,200,153 | +0.03(+0.20%) |
Nov 26, 2007 | 15.48 | 16.15 | 15.45 | 15.51 | 1,667,437 | -0.10(-0.64%) |
Nov 23, 2007 | 15.62 | 15.77 | 15.46 | 15.61 | 411,504 | +0.08(+0.50%) |
Nov 21, 2007 | 15.09 | 15.87 | 14.25 | 15.53 | 2,085,173 | +0.12(+0.80%) |
Nov 20, 2007 | 15.68 | 15.71 | 15.02 | 15.41 | 2,319,614 | -0.59(-3.71%) |
Nov 19, 2007 | 15.89 | 16.22 | 15.46 | 16.00 | 1,309,442 | -0.10(-0.62%) |
Nov 16, 2007 | 16.37 | 16.91 | 15.61 | 16.10 | 1,402,490 | -0.25(-1.51%) |
Nov 15, 2007 | 16.81 | 16.98 | 15.75 | 16.35 | 1,432,750 | -0.45(-2.71%) |
Nov 14, 2007 | 16.49 | 17.22 | 16.49 | 16.80 | 2,072,062 | +0.45(+2.78%) |
Nov 13, 2007 | 15.74 | 16.37 | 15.01 | 16.35 | 1,863,583 | +1.09(+7.17%) |
Nov 12, 2007 | 15.16 | 16.08 | 15.16 | 15.25 | 1,938,095 | +0.05(+0.35%) |
Nov 09, 2007 | 14.25 | 16.28 | 14.17 | 15.20 | 3,215,772 | +0.56(+3.84%) |
Nov 08, 2007 | 14.36 | 15.97 | 13.87 | 14.64 | 3,051,235 | +0.43(+3.04%) |
Nov 07, 2007 | 14.11 | 14.59 | 12.89 | 14.21 | 4,088,649 | +1.32(+10.22%) |
Nov 06, 2007 | 12.87 | 13.56 | 12.70 | 12.89 | 2,588,092 | +0.31(+2.45%) |
Nov 05, 2007 | 10.28 | 12.86 | 10.28 | 12.58 | 3,254,651 | +0.74(+6.25%) |
Nov 02, 2007 | 14.15 | 14.41 | 11.21 | 11.84 | 5,104,994 | -2.49(-17.37%) |
Nov 01, 2007 | 17.46 | 17.52 | 13.69 | 14.33 | 3,750,014 | -3.44(-19.38%) |
Oct 31, 2007 | 17.93 | 18.33 | 17.66 | 17.77 | 1,396,519 | +0.04(+0.22%) |
Oct 30, 2007 | 18.06 | 18.40 | 17.67 | 17.73 | 507,565 | -0.35(-1.92%) |
Oct 29, 2007 | 18.47 | 18.68 | 17.93 | 18.08 | 716,952 | -0.25(-1.39%) |
Oct 26, 2007 | 18.44 | 19.34 | 17.39 | 18.33 | 2,197,071 | +0.62(+3.48%) |
Oct 25, 2007 | 20.26 | 20.45 | 16.88 | 17.72 | 2,226,538 | -2.41(-11.98%) |
Oct 24, 2007 | 20.99 | 21.14 | 19.76 | 20.13 | 778,873 | -1.01(-4.77%) |
Oct 23, 2007 | 20.72 | 21.16 | 20.42 | 21.14 | 832,874 | +0.69(+3.35%) |
Oct 22, 2007 | 19.68 | 20.58 | 19.41 | 20.45 | 726,299 | +0.65(+3.27%) |
Oct 19, 2007 | 20.83 | 20.83 | 19.75 | 19.81 | 669,482 | -1.08(-5.16%) |
Oct 18, 2007 | 20.86 | 20.92 | 20.48 | 20.88 | 475,502 | -0.02(-0.07%) |
Oct 17, 2007 | 21.55 | 22.06 | 20.41 | 20.90 | 1,098,600 | -0.63(-2.93%) |
Oct 16, 2007 | 21.73 | 21.95 | 21.41 | 21.53 | 541,187 | -0.22(-1.03%) |
Oct 15, 2007 | 22.32 | 22.35 | 21.44 | 21.75 | 400,730 | -0.65(-2.92%) |
Oct 12, 2007 | 22.19 | 22.53 | 22.03 | 22.41 | 361,786 | +0.15(+0.66%) |
Oct 11, 2007 | 22.25 | 22.68 | 21.93 | 22.26 | 665,027 | +0.00(+0.00%) |
Oct 10, 2007 | 22.22 | 22.32 | 22.03 | 22.26 | 521,844 | -0.05(-0.21%) |
Oct 09, 2007 | 22.34 | 22.34 | 21.76 | 22.31 | 489,521 | -0.02(-0.07%) |
Oct 08, 2007 | 22.46 | 22.56 | 22.20 | 22.32 | 454,212 | -0.05(-0.24%) |
Oct 05, 2007 | 22.34 | 22.69 | 22.20 | 22.38 | 591,813 | +0.30(+1.36%) |
Oct 04, 2007 | 21.69 | 22.25 | 21.57 | 22.08 | 565,202 | +0.43(+1.99%) |
Oct 03, 2007 | 21.83 | 21.95 | 21.47 | 21.65 | 663,859 | -0.45(-2.02%) |
Oct 02, 2007 | 21.73 | 22.14 | 21.73 | 22.09 | 361,397 | +0.35(+1.63%) |
Oct 01, 2007 | 20.85 | 21.95 | 20.84 | 21.74 | 744,862 | +0.81(+3.86%) |
Sep 28, 2007 | 21.22 | 21.39 | 20.93 | 20.93 | 498,089 | -0.25(-1.20%) |
Sep 27, 2007 | 20.96 | 21.28 | 20.74 | 21.18 | 467,323 | +0.28(+1.33%) |
Sep 26, 2007 | 20.80 | 21.15 | 20.70 | 20.91 | 455,121 | +0.23(+1.12%) |
Sep 25, 2007 | 20.93 | 20.95 | 20.48 | 20.68 | 473,035 | -0.43(-2.04%) |
Sep 24, 2007 | 21.31 | 21.45 | 20.81 | 21.11 | 567,668 | -0.16(-0.76%) |
Sep 21, 2007 | 21.74 | 21.74 | 21.15 | 21.27 | 957,754 | -0.26(-1.22%) |
Sep 20, 2007 | 22.00 | 22.16 | 21.37 | 21.53 | 823,139 | -0.47(-2.14%) |
Sep 19, 2007 | 20.21 | 22.04 | 20.21 | 22.00 | 1,509,715 | +2.13(+10.70%) |
Sep 18, 2007 | 18.66 | 20.41 | 18.68 | 19.87 | 782,118 | +1.22(+6.52%) |
Sep 17, 2007 | 18.96 | 19.00 | 18.49 | 18.66 | 405,792 | -0.32(-1.66%) |
Sep 14, 2007 | 19.22 | 19.03 | 18.62 | 18.97 | 445,515 | -0.25(-1.28%) |
Sep 13, 2007 | 18.82 | 19.34 | 18.64 | 19.22 | 526,128 | +0.40(+2.13%) |
Sep 12, 2007 | 18.86 | 19.00 | 18.68 | 18.82 | 187,968 | -0.15(-0.77%) |
Sep 11, 2007 | 18.63 | 19.04 | 18.57 | 18.97 | 415,788 | +0.34(+1.82%) |
Sep 10, 2007 | 19.04 | 19.04 | 18.42 | 18.63 | 680,345 | -0.32(-1.71%) |
Sep 07, 2007 | 19.28 | 19.57 | 18.76 | 18.95 | 773,031 | -0.72(-3.64%) |
Sep 06, 2007 | 19.37 | 19.81 | 19.37 | 19.67 | 717,212 | +0.29(+1.51%) |
Sep 05, 2007 | 20.39 | 20.39 | 19.14 | 19.37 | 1,201,282 | -0.99(-4.88%) |