Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 16.82 | 17.43 | 16.73 | 17.33 | 7,919,849 | +0.99(+6.07%) |
Nov 29, 2007 | 16.39 | 16.81 | 15.89 | 16.34 | 4,043,783 | -0.12(-0.75%) |
Nov 28, 2007 | 15.50 | 16.68 | 15.31 | 16.46 | 6,181,664 | +1.06(+6.89%) |
Nov 27, 2007 | 15.96 | 16.13 | 15.13 | 15.40 | 2,972,680 | +0.07(+0.46%) |
Nov 26, 2007 | 16.09 | 16.21 | 15.15 | 15.33 | 2,873,858 | -0.59(-3.69%) |
Nov 23, 2007 | 16.01 | 16.28 | 15.82 | 15.92 | 1,275,326 | +0.21(+1.34%) |
Nov 21, 2007 | 15.00 | 15.88 | 14.27 | 15.71 | 5,407,587 | +0.40(+2.64%) |
Nov 20, 2007 | 16.43 | 16.53 | 14.94 | 15.30 | 6,806,572 | -1.37(-8.21%) |
Nov 19, 2007 | 17.10 | 17.32 | 16.57 | 16.67 | 4,109,979 | -0.84(-4.81%) |
Nov 16, 2007 | 17.46 | 17.97 | 16.89 | 17.52 | 6,968,266 | +0.11(+0.66%) |
Nov 15, 2007 | 17.12 | 17.95 | 16.80 | 17.40 | 9,454,158 | +0.28(+1.64%) |
Nov 14, 2007 | 16.40 | 18.51 | 15.67 | 17.12 | 19,784,656 | +0.68(+4.11%) |
Nov 13, 2007 | 16.08 | 16.77 | 15.86 | 16.45 | 3,917,208 | +0.76(+4.87%) |
Nov 12, 2007 | 14.81 | 15.75 | 14.71 | 15.68 | 5,390,446 | +1.21(+8.36%) |
Nov 09, 2007 | 14.47 | 15.03 | 14.38 | 14.47 | 4,275,456 | -0.44(-2.94%) |
Nov 08, 2007 | 15.30 | 15.38 | 14.21 | 14.91 | 8,426,342 | -0.39(-2.58%) |
Nov 07, 2007 | 16.20 | 16.22 | 14.88 | 15.30 | 7,884,598 | -0.93(-5.73%) |
Nov 06, 2007 | 17.10 | 17.41 | 15.89 | 16.23 | 3,571,036 | -0.88(-5.13%) |
Nov 05, 2007 | 17.37 | 17.62 | 16.90 | 17.11 | 1,862,831 | -0.37(-2.11%) |
Nov 02, 2007 | 17.73 | 17.80 | 17.26 | 17.48 | 1,850,689 | -0.24(-1.34%) |
Nov 01, 2007 | 17.94 | 18.30 | 17.67 | 17.72 | 2,871,955 | -0.53(-2.88%) |
Oct 31, 2007 | 17.56 | 18.29 | 17.49 | 18.24 | 5,219,258 | +0.11(+0.58%) |
Oct 30, 2007 | 17.46 | 18.37 | 17.45 | 18.14 | 4,384,555 | +0.73(+4.18%) |
Oct 29, 2007 | 17.18 | 17.86 | 17.10 | 17.41 | 2,158,871 | +0.10(+0.56%) |
Oct 26, 2007 | 17.76 | 17.80 | 17.02 | 17.31 | 2,475,490 | -0.28(-1.60%) |
Oct 25, 2007 | 17.89 | 18.20 | 17.41 | 17.59 | 2,826,770 | -0.46(-2.53%) |
Oct 24, 2007 | 18.18 | 18.46 | 17.95 | 18.05 | 4,527,872 | -0.21(-1.15%) |
Oct 23, 2007 | 17.70 | 18.42 | 17.63 | 18.26 | 6,503,863 | +0.72(+4.10%) |
Oct 22, 2007 | 16.85 | 17.76 | 16.84 | 17.54 | 3,812,884 | +0.44(+2.56%) |
Oct 19, 2007 | 17.58 | 17.58 | 17.09 | 17.10 | 2,314,045 | -0.40(-2.30%) |
Oct 18, 2007 | 17.85 | 17.89 | 17.36 | 17.51 | 2,825,858 | -0.39(-2.16%) |
Oct 17, 2007 | 17.86 | 18.03 | 17.57 | 17.89 | 6,420,841 | +0.28(+1.59%) |
Oct 16, 2007 | 17.76 | 17.98 | 16.93 | 17.61 | 9,059,278 | +0.07(+0.40%) |
Oct 15, 2007 | 17.35 | 17.54 | 16.81 | 17.54 | 4,509,629 | +0.04(+0.20%) |
Oct 12, 2007 | 16.88 | 17.52 | 16.73 | 17.51 | 2,658,361 | +0.50(+2.94%) |
Oct 11, 2007 | 17.23 | 17.26 | 16.88 | 17.01 | 3,361,842 | -0.21(-1.22%) |
Oct 10, 2007 | 16.88 | 17.27 | 16.86 | 17.22 | 2,754,370 | +0.04(+0.20%) |
Oct 09, 2007 | 17.03 | 17.35 | 16.85 | 17.18 | 2,096,905 | +0.10(+0.56%) |
Oct 08, 2007 | 16.77 | 17.24 | 16.76 | 17.09 | 1,763,581 | +0.25(+1.51%) |
Oct 05, 2007 | 16.34 | 17.28 | 16.34 | 16.83 | 3,802,053 | +0.51(+3.12%) |
Oct 04, 2007 | 16.77 | 17.15 | 16.14 | 16.32 | 5,699,032 | -0.59(-3.48%) |
Oct 03, 2007 | 16.69 | 16.92 | 16.23 | 16.91 | 3,509,605 | +0.26(+1.58%) |
Oct 02, 2007 | 16.14 | 16.66 | 16.11 | 16.65 | 3,400,265 | +0.67(+4.17%) |
Oct 01, 2007 | 15.79 | 16.08 | 15.62 | 15.98 | 2,596,907 | +0.24(+1.50%) |
Sep 28, 2007 | 15.44 | 15.75 | 15.15 | 15.74 | 1,715,923 | +0.11(+0.73%) |
Sep 27, 2007 | 15.73 | 15.82 | 15.41 | 15.63 | 1,645,234 | -0.04(-0.28%) |
Sep 26, 2007 | 15.04 | 15.74 | 14.87 | 15.67 | 5,604,491 | +0.69(+4.63%) |
Sep 25, 2007 | 14.03 | 14.98 | 13.95 | 14.98 | 3,956,657 | +0.92(+6.55%) |
Sep 24, 2007 | 15.37 | 15.41 | 14.04 | 14.06 | 5,973,010 | -1.34(-8.71%) |
Sep 21, 2007 | 15.95 | 15.95 | 15.31 | 15.40 | 2,014,984 | -0.14(-0.90%) |
Sep 20, 2007 | 15.94 | 15.95 | 15.47 | 15.54 | 1,860,380 | -0.50(-3.12%) |
Sep 19, 2007 | 15.35 | 16.09 | 15.35 | 16.04 | 3,972,249 | +0.74(+4.81%) |
Sep 18, 2007 | 15.22 | 15.40 | 14.80 | 15.30 | 2,053,179 | +0.26(+1.75%) |
Sep 17, 2007 | 15.41 | 15.50 | 15.01 | 15.04 | 1,070,713 | -0.44(-2.83%) |
Sep 14, 2007 | 15.21 | 15.52 | 15.15 | 15.48 | 996,375 | +0.05(+0.34%) |
Sep 13, 2007 | 15.18 | 15.45 | 15.05 | 15.43 | 1,556,986 | +0.39(+2.57%) |
Sep 12, 2007 | 15.48 | 15.48 | 14.96 | 15.04 | 2,528,621 | -0.47(-3.05%) |
Sep 11, 2007 | 15.26 | 15.70 | 15.18 | 15.52 | 2,356,345 | +0.22(+1.43%) |
Sep 10, 2007 | 15.55 | 15.78 | 15.14 | 15.30 | 2,831,673 | -0.16(-1.02%) |
Sep 07, 2007 | 15.42 | 15.56 | 15.25 | 15.45 | 1,748,759 | -0.39(-2.49%) |
Sep 06, 2007 | 15.57 | 16.05 | 15.14 | 15.85 | 2,514,597 | +0.39(+2.55%) |
Sep 05, 2007 | 15.35 | 15.77 | 15.35 | 15.45 | 2,106,880 | +0.08(+0.51%) |