Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.55 | 20.00 | 19.03 | 19.51 | 3,055,493 | +1.11(+6.01%) |
Nov 29, 2007 | 18.36 | 18.49 | 18.01 | 18.40 | 2,040,812 | +0.71(+4.01%) |
Nov 28, 2007 | 16.77 | 17.87 | 16.77 | 17.69 | 3,207,355 | +0.98(+5.86%) |
Nov 27, 2007 | 16.25 | 16.87 | 15.98 | 16.71 | 2,925,400 | +0.76(+4.76%) |
Nov 26, 2007 | 16.56 | 16.87 | 15.95 | 15.95 | 1,730,482 | +0.10(+0.64%) |
Nov 23, 2007 | 15.69 | 15.98 | 15.57 | 15.85 | 525,257 | +0.40(+2.57%) |
Nov 21, 2007 | 16.02 | 16.02 | 15.27 | 15.46 | 1,496,229 | -1.30(-7.76%) |
Nov 20, 2007 | 16.23 | 17.04 | 16.23 | 16.76 | 2,487,700 | +0.84(+5.30%) |
Nov 19, 2007 | 16.14 | 16.71 | 15.80 | 15.91 | 1,350,013 | -0.72(-4.31%) |
Nov 16, 2007 | 16.25 | 16.70 | 16.11 | 16.63 | 1,831,588 | +0.46(+2.82%) |
Nov 15, 2007 | 16.63 | 16.63 | 16.02 | 16.17 | 1,265,521 | -0.35(-2.14%) |
Nov 14, 2007 | 16.81 | 17.04 | 16.42 | 16.53 | 1,985,102 | +0.23(+1.40%) |
Nov 13, 2007 | 15.54 | 16.32 | 15.54 | 16.30 | 1,980,373 | +1.42(+9.53%) |
Nov 12, 2007 | 15.58 | 15.79 | 14.72 | 14.88 | 4,091,401 | -1.62(-9.82%) |
Nov 09, 2007 | 16.51 | 16.93 | 16.21 | 16.50 | 3,032,560 | -0.66(-3.84%) |
Nov 08, 2007 | 17.56 | 17.82 | 16.41 | 17.16 | 3,858,151 | +0.09(+0.54%) |
Nov 07, 2007 | 17.60 | 17.87 | 17.04 | 17.07 | 2,332,531 | -0.35(-2.03%) |
Nov 06, 2007 | 17.60 | 17.63 | 16.91 | 17.42 | 3,058,708 | +0.02(+0.10%) |
Nov 05, 2007 | 16.86 | 17.90 | 16.86 | 17.41 | 2,814,710 | -1.81(-9.40%) |
Nov 02, 2007 | 19.42 | 19.58 | 18.78 | 19.21 | 1,730,600 | -0.28(-1.43%) |
Nov 01, 2007 | 20.07 | 20.25 | 19.32 | 19.49 | 2,580,273 | -1.21(-5.83%) |
Oct 31, 2007 | 20.43 | 20.77 | 20.09 | 20.70 | 1,843,138 | +0.54(+2.68%) |
Oct 30, 2007 | 20.57 | 20.62 | 20.01 | 20.16 | 2,653,484 | -0.05(-0.25%) |
Oct 29, 2007 | 19.80 | 20.46 | 19.80 | 20.21 | 2,418,642 | +1.34(+7.11%) |
Oct 26, 2007 | 18.43 | 18.93 | 18.40 | 18.87 | 2,718,922 | +1.03(+5.77%) |
Oct 25, 2007 | 17.76 | 17.90 | 17.49 | 17.84 | 1,798,123 | +0.36(+2.08%) |
Oct 24, 2007 | 17.68 | 17.68 | 16.98 | 17.47 | 1,705,011 | -0.46(-2.59%) |
Oct 23, 2007 | 17.74 | 17.96 | 17.49 | 17.94 | 1,433,973 | +0.95(+5.56%) |
Oct 22, 2007 | 16.46 | 17.16 | 16.28 | 16.99 | 2,344,111 | +0.14(+0.80%) |
Oct 19, 2007 | 17.96 | 17.96 | 16.81 | 16.86 | 2,472,049 | -1.20(-6.64%) |
Oct 18, 2007 | 17.72 | 18.10 | 17.47 | 18.06 | 1,969,062 | -0.36(-1.97%) |
Oct 17, 2007 | 17.49 | 18.61 | 17.49 | 18.42 | 4,404,717 | +1.38(+8.07%) |
Oct 16, 2007 | 17.31 | 17.45 | 16.88 | 17.04 | 2,114,651 | -0.30(-1.70%) |
Oct 15, 2007 | 17.69 | 17.73 | 17.09 | 17.34 | 2,350,271 | +0.08(+0.49%) |
Oct 12, 2007 | 17.09 | 17.31 | 16.87 | 17.25 | 1,811,593 | +0.32(+1.89%) |
Oct 11, 2007 | 17.73 | 17.73 | 16.88 | 16.93 | 3,009,803 | -0.50(-2.86%) |
Oct 10, 2007 | 17.52 | 17.56 | 17.17 | 17.43 | 1,260,664 | -0.35(-1.95%) |
Oct 09, 2007 | 17.63 | 17.90 | 17.41 | 17.78 | 1,072,666 | +0.57(+3.34%) |
Oct 08, 2007 | 17.09 | 17.25 | 16.97 | 17.20 | 984,412 | -0.41(-2.30%) |
Oct 05, 2007 | 17.61 | 17.80 | 17.43 | 17.61 | 4,025,076 | +0.29(+1.66%) |
Oct 04, 2007 | 16.98 | 17.41 | 16.82 | 17.32 | 1,302,125 | +0.14(+0.84%) |
Oct 03, 2007 | 17.88 | 17.93 | 17.05 | 17.18 | 2,304,781 | -0.97(-5.35%) |
Oct 02, 2007 | 18.34 | 18.44 | 17.94 | 18.15 | 2,292,580 | +0.08(+0.42%) |
Oct 01, 2007 | 17.81 | 18.31 | 17.74 | 18.07 | 2,275,522 | +0.48(+2.73%) |
Sep 28, 2007 | 17.69 | 18.02 | 17.20 | 17.59 | 2,495,267 | -0.16(-0.90%) |
Sep 27, 2007 | 17.25 | 17.76 | 17.14 | 17.75 | 4,391,595 | +1.56(+9.64%) |
Sep 26, 2007 | 15.91 | 16.25 | 15.91 | 16.19 | 1,599,937 | +0.28(+1.75%) |
Sep 25, 2007 | 15.68 | 15.96 | 15.29 | 15.91 | 2,262,254 | +0.78(+5.13%) |
Sep 24, 2007 | 15.23 | 15.42 | 15.03 | 15.14 | 2,812,388 | +0.24(+1.64%) |
Sep 21, 2007 | 14.81 | 14.97 | 14.75 | 14.89 | 1,307,575 | +0.29(+1.97%) |
Sep 20, 2007 | 14.81 | 14.84 | 14.55 | 14.60 | 1,917,650 | -0.79(-5.15%) |
Sep 19, 2007 | 15.43 | 15.89 | 15.32 | 15.40 | 2,903,248 | -0.26(-1.67%) |
Sep 18, 2007 | 14.82 | 15.70 | 14.67 | 15.66 | 2,440,656 | +0.78(+5.22%) |
Sep 17, 2007 | 15.01 | 15.09 | 14.80 | 14.88 | 887,985 | -0.39(-2.54%) |
Sep 14, 2007 | 15.19 | 15.36 | 14.93 | 15.27 | 1,834,964 | -0.03(-0.17%) |
Sep 13, 2007 | 15.16 | 15.38 | 15.03 | 15.30 | 727,352 | +0.18(+1.17%) |
Sep 12, 2007 | 14.95 | 15.28 | 14.86 | 15.12 | 918,430 | +0.30(+1.99%) |
Sep 11, 2007 | 14.69 | 14.92 | 14.59 | 14.82 | 1,192,549 | -0.14(-0.90%) |
Sep 10, 2007 | 15.13 | 15.13 | 14.65 | 14.96 | 1,295,839 | -0.07(-0.45%) |
Sep 07, 2007 | 15.28 | 15.32 | 14.76 | 15.03 | 2,617,282 | -1.29(-7.92%) |
Sep 06, 2007 | 16.21 | 16.45 | 15.99 | 16.32 | 907,650 | +0.45(+2.82%) |
Sep 05, 2007 | 16.36 | 16.36 | 15.75 | 15.87 | 1,187,100 | -0.28(-1.72%) |