Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.14 | 14.28 | 14.01 | 14.22 | 3,721,111 | +0.35(+2.53%) |
Nov 29, 2007 | 13.99 | 14.06 | 13.80 | 13.87 | 4,806,831 | -0.29(-2.03%) |
Nov 28, 2007 | 13.63 | 14.23 | 13.63 | 14.15 | 7,010,012 | +0.55(+4.03%) |
Nov 27, 2007 | 13.54 | 13.69 | 13.36 | 13.61 | 9,171,514 | +0.17(+1.23%) |
Nov 26, 2007 | 13.69 | 13.82 | 13.42 | 13.44 | 5,596,900 | -0.09(-0.69%) |
Nov 23, 2007 | 13.45 | 13.67 | 13.45 | 13.53 | 1,741,739 | +0.14(+1.02%) |
Nov 21, 2007 | 13.58 | 13.58 | 13.27 | 13.40 | 4,591,853 | -0.30(-2.18%) |
Nov 20, 2007 | 13.73 | 13.89 | 13.52 | 13.69 | 5,668,684 | -0.02(-0.17%) |
Nov 19, 2007 | 13.94 | 13.94 | 13.66 | 13.72 | 5,008,970 | -0.34(-2.39%) |
Nov 16, 2007 | 14.08 | 14.23 | 13.92 | 14.05 | 5,512,937 | -0.07(-0.51%) |
Nov 15, 2007 | 14.49 | 14.54 | 14.08 | 14.13 | 6,777,270 | -0.43(-2.97%) |
Nov 14, 2007 | 15.05 | 15.05 | 14.54 | 14.56 | 4,221,181 | -0.25(-1.68%) |
Nov 13, 2007 | 14.81 | 14.98 | 14.58 | 14.81 | 4,059,159 | +0.12(+0.79%) |
Nov 12, 2007 | 14.93 | 14.96 | 14.58 | 14.69 | 8,275,959 | -0.45(-2.97%) |
Nov 09, 2007 | 15.26 | 15.32 | 15.10 | 15.14 | 3,554,330 | -0.33(-2.15%) |
Nov 08, 2007 | 15.23 | 15.52 | 15.11 | 15.47 | 5,001,395 | +0.20(+1.33%) |
Nov 07, 2007 | 15.90 | 15.90 | 15.25 | 15.27 | 4,948,604 | -0.54(-3.43%) |
Nov 06, 2007 | 15.93 | 15.95 | 15.70 | 15.81 | 2,402,898 | +0.00(+0.00%) |
Nov 05, 2007 | 15.75 | 15.98 | 15.59 | 15.81 | 3,855,886 | -0.20(-1.23%) |
Nov 02, 2007 | 15.92 | 16.11 | 15.77 | 16.01 | 5,198,001 | +0.32(+2.05%) |
Nov 01, 2007 | 16.07 | 16.13 | 15.63 | 15.69 | 3,885,479 | -0.54(-3.34%) |
Oct 31, 2007 | 15.81 | 16.25 | 15.74 | 16.23 | 5,280,788 | +0.64(+4.09%) |
Oct 30, 2007 | 15.71 | 15.71 | 15.45 | 15.59 | 2,642,636 | -0.14(-0.87%) |
Oct 29, 2007 | 15.52 | 15.74 | 15.39 | 15.73 | 3,083,133 | +0.28(+1.80%) |
Oct 26, 2007 | 15.59 | 15.64 | 15.27 | 15.45 | 2,858,572 | -0.01(-0.08%) |
Oct 25, 2007 | 15.43 | 15.59 | 15.33 | 15.46 | 6,305,624 | +0.08(+0.55%) |
Oct 24, 2007 | 15.06 | 15.42 | 14.85 | 15.38 | 8,757,505 | +0.38(+2.53%) |
Oct 23, 2007 | 15.22 | 15.30 | 14.91 | 15.00 | 8,523,631 | -0.26(-1.67%) |
Oct 22, 2007 | 15.04 | 15.25 | 14.94 | 15.25 | 4,589,515 | -0.07(-0.47%) |
Oct 19, 2007 | 15.58 | 15.67 | 15.18 | 15.33 | 5,124,872 | -0.21(-1.34%) |
Oct 18, 2007 | 15.23 | 15.77 | 15.22 | 15.54 | 5,018,283 | +0.27(+1.77%) |
Oct 17, 2007 | 15.27 | 15.57 | 15.09 | 15.27 | 6,533,979 | +0.22(+1.46%) |
Oct 16, 2007 | 15.42 | 15.42 | 15.01 | 15.05 | 5,472,233 | -0.40(-2.61%) |
Oct 15, 2007 | 15.80 | 15.80 | 15.36 | 15.45 | 3,706,796 | -0.31(-1.95%) |
Oct 12, 2007 | 15.74 | 15.90 | 15.65 | 15.76 | 2,826,637 | -0.02(-0.13%) |
Oct 11, 2007 | 16.06 | 16.12 | 15.58 | 15.78 | 4,408,073 | -0.10(-0.66%) |
Oct 10, 2007 | 16.19 | 16.19 | 15.74 | 15.88 | 3,050,018 | -0.26(-1.63%) |
Oct 09, 2007 | 16.24 | 16.32 | 16.02 | 16.14 | 5,282,168 | -0.26(-1.61%) |
Oct 08, 2007 | 16.32 | 16.46 | 16.13 | 16.41 | 1,543,636 | +0.05(+0.34%) |
Oct 05, 2007 | 16.17 | 16.42 | 16.02 | 16.35 | 5,196,966 | +0.32(+2.03%) |
Oct 04, 2007 | 16.27 | 16.27 | 15.99 | 16.03 | 3,844,085 | -0.18(-1.11%) |
Oct 03, 2007 | 16.34 | 16.38 | 16.19 | 16.21 | 2,037,944 | -0.22(-1.32%) |
Oct 02, 2007 | 16.53 | 16.59 | 16.35 | 16.43 | 2,579,511 | -0.17(-1.05%) |
Oct 01, 2007 | 16.49 | 16.65 | 16.42 | 16.60 | 3,651,950 | +0.08(+0.46%) |
Sep 28, 2007 | 16.66 | 16.74 | 16.50 | 16.52 | 1,893,412 | -0.09(-0.54%) |
Sep 27, 2007 | 16.56 | 16.65 | 16.52 | 16.61 | 5,196,966 | +0.20(+1.20%) |
Sep 26, 2007 | 16.23 | 16.52 | 16.11 | 16.42 | 4,178,683 | +0.24(+1.49%) |
Sep 25, 2007 | 16.01 | 16.21 | 15.91 | 16.18 | 4,726,803 | +0.12(+0.72%) |
Sep 24, 2007 | 16.08 | 16.28 | 15.93 | 16.06 | 5,869,267 | +0.02(+0.13%) |
Sep 21, 2007 | 16.49 | 16.49 | 15.97 | 16.04 | 4,689,894 | -0.37(-2.24%) |
Sep 20, 2007 | 16.53 | 16.56 | 16.25 | 16.41 | 3,345,292 | -0.09(-0.54%) |
Sep 19, 2007 | 16.60 | 16.67 | 16.47 | 16.50 | 3,746,120 | -0.21(-1.27%) |
Sep 18, 2007 | 16.15 | 16.80 | 16.13 | 16.71 | 4,100,035 | +0.57(+3.52%) |
Sep 17, 2007 | 16.21 | 16.33 | 16.03 | 16.14 | 2,749,569 | -0.05(-0.30%) |
Sep 14, 2007 | 16.12 | 16.28 | 16.08 | 16.19 | 5,431,185 | -0.03(-0.20%) |
Sep 13, 2007 | 15.88 | 16.29 | 15.88 | 16.22 | 3,469,818 | +0.35(+2.21%) |
Sep 12, 2007 | 15.62 | 15.90 | 15.55 | 15.87 | 3,455,330 | +0.24(+1.56%) |
Sep 11, 2007 | 15.46 | 15.70 | 15.42 | 15.63 | 3,896,517 | +0.34(+2.22%) |
Sep 10, 2007 | 15.20 | 15.55 | 15.06 | 15.29 | 3,961,022 | +0.02(+0.13%) |
Sep 07, 2007 | 15.35 | 15.39 | 15.07 | 15.27 | 2,272,853 | -0.21(-1.33%) |
Sep 06, 2007 | 15.34 | 15.58 | 15.14 | 15.47 | 1,940,669 | +0.14(+0.95%) |
Sep 05, 2007 | 15.28 | 15.37 | 15.10 | 15.33 | 2,261,815 | -0.07(-0.47%) |