Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.14 | 14.27 | 14.00 | 14.21 | 3,722,638 | +0.35(+2.53%) |
Nov 29, 2007 | 13.98 | 14.06 | 13.79 | 13.86 | 4,808,803 | -0.29(-2.03%) |
Nov 28, 2007 | 13.63 | 14.22 | 13.62 | 14.15 | 7,012,888 | +0.55(+4.03%) |
Nov 27, 2007 | 13.53 | 13.68 | 13.36 | 13.60 | 9,175,276 | +0.17(+1.23%) |
Nov 26, 2007 | 13.68 | 13.82 | 13.42 | 13.43 | 5,599,196 | -0.09(-0.69%) |
Nov 23, 2007 | 13.44 | 13.66 | 13.44 | 13.53 | 1,742,453 | +0.14(+1.02%) |
Nov 21, 2007 | 13.58 | 13.58 | 13.27 | 13.39 | 4,593,737 | -0.30(-2.18%) |
Nov 20, 2007 | 13.72 | 13.89 | 13.52 | 13.69 | 5,671,009 | -0.02(-0.17%) |
Nov 19, 2007 | 13.94 | 13.94 | 13.66 | 13.71 | 5,011,025 | -0.34(-2.39%) |
Nov 16, 2007 | 14.08 | 14.23 | 13.91 | 14.05 | 5,515,199 | -0.07(-0.51%) |
Nov 15, 2007 | 14.49 | 14.54 | 14.07 | 14.12 | 6,780,050 | -0.43(-2.97%) |
Nov 14, 2007 | 15.04 | 15.04 | 14.54 | 14.55 | 4,222,912 | -0.25(-1.68%) |
Nov 13, 2007 | 14.80 | 14.98 | 14.58 | 14.80 | 4,060,824 | +0.12(+0.79%) |
Nov 12, 2007 | 14.92 | 14.95 | 14.58 | 14.69 | 8,279,355 | -0.45(-2.97%) |
Nov 09, 2007 | 15.26 | 15.31 | 15.09 | 15.14 | 3,555,788 | -0.33(-2.15%) |
Nov 08, 2007 | 15.23 | 15.51 | 15.10 | 15.47 | 5,003,447 | +0.20(+1.33%) |
Nov 07, 2007 | 15.90 | 15.90 | 15.25 | 15.27 | 4,950,634 | -0.54(-3.43%) |
Nov 06, 2007 | 15.93 | 15.94 | 15.69 | 15.81 | 2,403,884 | +0.00(+0.00%) |
Nov 05, 2007 | 15.75 | 15.97 | 15.58 | 15.81 | 3,857,467 | -0.20(-1.23%) |
Nov 02, 2007 | 15.91 | 16.10 | 15.76 | 16.00 | 5,200,133 | +0.32(+2.05%) |
Nov 01, 2007 | 16.07 | 16.13 | 15.62 | 15.68 | 3,887,073 | -0.54(-3.34%) |
Oct 31, 2007 | 15.81 | 16.25 | 15.74 | 16.22 | 5,282,954 | +0.64(+4.09%) |
Oct 30, 2007 | 15.71 | 15.71 | 15.44 | 15.59 | 2,643,720 | -0.14(-0.87%) |
Oct 29, 2007 | 15.51 | 15.73 | 15.38 | 15.72 | 3,084,397 | +0.28(+1.80%) |
Oct 26, 2007 | 15.58 | 15.63 | 15.26 | 15.45 | 2,859,745 | -0.01(-0.08%) |
Oct 25, 2007 | 15.42 | 15.58 | 15.32 | 15.46 | 6,308,211 | +0.08(+0.55%) |
Oct 24, 2007 | 15.05 | 15.41 | 14.84 | 15.37 | 8,761,098 | +0.38(+2.53%) |
Oct 23, 2007 | 15.21 | 15.29 | 14.90 | 14.99 | 8,527,128 | -0.26(-1.67%) |
Oct 22, 2007 | 15.04 | 15.25 | 14.94 | 15.25 | 4,591,398 | -0.07(-0.47%) |
Oct 19, 2007 | 15.57 | 15.67 | 15.18 | 15.32 | 5,126,974 | -0.21(-1.34%) |
Oct 18, 2007 | 15.23 | 15.77 | 15.21 | 15.53 | 5,020,342 | +0.27(+1.77%) |
Oct 17, 2007 | 15.27 | 15.56 | 15.09 | 15.26 | 6,536,659 | +0.22(+1.46%) |
Oct 16, 2007 | 15.41 | 15.41 | 15.00 | 15.04 | 5,474,478 | -0.40(-2.61%) |
Oct 15, 2007 | 15.80 | 15.80 | 15.36 | 15.44 | 3,708,317 | -0.31(-1.95%) |
Oct 12, 2007 | 15.73 | 15.89 | 15.64 | 15.75 | 2,827,797 | -0.02(-0.13%) |
Oct 11, 2007 | 16.05 | 16.11 | 15.57 | 15.77 | 4,409,881 | -0.10(-0.66%) |
Oct 10, 2007 | 16.18 | 16.18 | 15.74 | 15.87 | 3,051,269 | -0.26(-1.63%) |
Oct 09, 2007 | 16.23 | 16.31 | 16.01 | 16.14 | 5,284,335 | -0.26(-1.61%) |
Oct 08, 2007 | 16.31 | 16.46 | 16.12 | 16.40 | 1,544,269 | +0.06(+0.34%) |
Oct 05, 2007 | 16.16 | 16.41 | 16.01 | 16.35 | 5,199,098 | +0.32(+2.03%) |
Oct 04, 2007 | 16.27 | 16.27 | 15.98 | 16.02 | 3,845,662 | -0.18(-1.11%) |
Oct 03, 2007 | 16.33 | 16.37 | 16.18 | 16.20 | 2,038,780 | -0.22(-1.32%) |
Oct 02, 2007 | 16.53 | 16.58 | 16.34 | 16.42 | 2,580,569 | -0.17(-1.05%) |
Oct 01, 2007 | 16.48 | 16.64 | 16.42 | 16.59 | 3,653,448 | +0.08(+0.46%) |
Sep 28, 2007 | 16.66 | 16.73 | 16.49 | 16.52 | 1,894,188 | -0.09(-0.54%) |
Sep 27, 2007 | 16.56 | 16.64 | 16.52 | 16.61 | 5,199,098 | +0.20(+1.20%) |
Sep 26, 2007 | 16.22 | 16.51 | 16.11 | 16.41 | 4,180,397 | +0.24(+1.49%) |
Sep 25, 2007 | 16.00 | 16.21 | 15.90 | 16.17 | 4,728,743 | +0.12(+0.72%) |
Sep 24, 2007 | 16.08 | 16.27 | 15.92 | 16.05 | 5,871,675 | +0.02(+0.13%) |
Sep 21, 2007 | 16.48 | 16.48 | 15.96 | 16.03 | 4,691,818 | -0.37(-2.24%) |
Sep 20, 2007 | 16.53 | 16.55 | 16.25 | 16.40 | 3,346,664 | -0.09(-0.54%) |
Sep 19, 2007 | 16.60 | 16.66 | 16.46 | 16.49 | 3,747,657 | -0.21(-1.27%) |
Sep 18, 2007 | 16.14 | 16.79 | 16.13 | 16.70 | 4,101,717 | +0.57(+3.52%) |
Sep 17, 2007 | 16.20 | 16.32 | 16.02 | 16.14 | 2,750,697 | -0.05(-0.30%) |
Sep 14, 2007 | 16.11 | 16.27 | 16.07 | 16.18 | 5,433,413 | -0.03(-0.20%) |
Sep 13, 2007 | 15.87 | 16.29 | 15.87 | 16.22 | 3,471,241 | +0.35(+2.21%) |
Sep 12, 2007 | 15.61 | 15.89 | 15.55 | 15.87 | 3,456,748 | +0.24(+1.56%) |
Sep 11, 2007 | 15.46 | 15.69 | 15.42 | 15.62 | 3,898,115 | +0.34(+2.22%) |
Sep 10, 2007 | 15.20 | 15.55 | 15.05 | 15.28 | 3,962,647 | +0.02(+0.13%) |
Sep 07, 2007 | 15.35 | 15.38 | 15.07 | 15.26 | 2,273,785 | -0.21(-1.33%) |
Sep 06, 2007 | 15.33 | 15.57 | 15.13 | 15.47 | 1,941,465 | +0.14(+0.95%) |
Sep 05, 2007 | 15.27 | 15.36 | 15.09 | 15.32 | 2,262,743 | -0.07(-0.47%) |