Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.00 | 14.00 | 13.70 | 13.90 | 6,575,340 | -0.20(-1.43%) |
Nov 29, 2007 | 14.12 | 14.28 | 14.07 | 14.10 | 7,242,610 | -0.20(-1.37%) |
Nov 28, 2007 | 14.31 | 14.40 | 14.14 | 14.30 | 4,328,240 | -0.05(-0.33%) |
Nov 27, 2007 | 14.40 | 14.44 | 14.21 | 14.35 | 4,165,270 | -0.28(-1.94%) |
Nov 26, 2007 | 14.73 | 14.79 | 14.52 | 14.63 | 6,185,930 | -0.03(-0.23%) |
Nov 23, 2007 | 14.59 | 14.78 | 14.52 | 14.66 | 2,284,630 | +0.32(+2.22%) |
Nov 21, 2007 | 14.59 | 14.59 | 14.22 | 14.35 | 4,348,070 | -0.31(-2.15%) |
Nov 20, 2007 | 14.51 | 14.71 | 14.36 | 14.66 | 4,455,870 | +0.59(+4.19%) |
Nov 19, 2007 | 14.51 | 14.51 | 14.00 | 14.07 | 5,378,520 | -0.27(-1.88%) |
Nov 16, 2007 | 14.53 | 14.60 | 14.31 | 14.34 | 4,842,220 | -0.01(-0.03%) |
Nov 15, 2007 | 14.49 | 14.64 | 14.24 | 14.35 | 6,262,180 | -0.52(-3.51%) |
Nov 14, 2007 | 14.92 | 15.01 | 14.77 | 14.87 | 4,470,590 | +0.41(+2.81%) |
Nov 13, 2007 | 14.73 | 14.81 | 14.38 | 14.46 | 7,823,900 | +0.15(+1.01%) |
Nov 12, 2007 | 14.72 | 14.76 | 14.31 | 14.31 | 11,143,670 | -0.97(-6.38%) |
Nov 09, 2007 | 15.35 | 15.49 | 15.18 | 15.29 | 7,479,170 | -0.04(-0.25%) |
Nov 08, 2007 | 15.50 | 15.72 | 15.02 | 15.33 | 13,387,440 | +0.16(+1.04%) |
Nov 07, 2007 | 15.45 | 15.55 | 15.11 | 15.17 | 19,572,760 | -0.20(-1.33%) |
Nov 06, 2007 | 15.20 | 15.38 | 15.09 | 15.38 | 11,125,400 | +0.76(+5.18%) |
Nov 05, 2007 | 14.45 | 14.73 | 14.39 | 14.62 | 5,994,400 | +0.09(+0.61%) |
Nov 02, 2007 | 14.15 | 14.58 | 13.98 | 14.53 | 6,353,000 | +0.53(+3.76%) |
Nov 01, 2007 | 14.02 | 14.18 | 13.82 | 14.00 | 7,163,000 | -0.36(-2.49%) |
Oct 31, 2007 | 14.26 | 14.44 | 14.12 | 14.36 | 8,560,000 | +0.25(+1.75%) |
Oct 30, 2007 | 14.11 | 14.23 | 14.04 | 14.11 | 4,220,000 | -0.28(-1.92%) |
Oct 29, 2007 | 14.29 | 14.39 | 14.13 | 14.39 | 5,450,000 | +0.26(+1.81%) |
Oct 26, 2007 | 13.98 | 14.15 | 13.98 | 14.13 | 5,102,000 | +0.37(+2.70%) |
Oct 25, 2007 | 13.73 | 13.91 | 13.68 | 13.76 | 5,275,000 | +0.29(+2.12%) |
Oct 24, 2007 | 13.43 | 13.53 | 13.32 | 13.48 | 2,647,000 | +0.01(+0.10%) |
Oct 23, 2007 | 13.48 | 13.55 | 13.39 | 13.46 | 2,122,000 | +0.11(+0.86%) |
Oct 22, 2007 | 13.29 | 13.41 | 13.26 | 13.35 | 2,688,000 | -0.11(-0.79%) |
Oct 19, 2007 | 13.75 | 13.76 | 13.12 | 13.45 | 5,533,000 | -0.25(-1.80%) |
Oct 18, 2007 | 13.63 | 13.71 | 13.61 | 13.70 | 1,939,000 | +0.18(+1.32%) |
Oct 17, 2007 | 13.69 | 13.73 | 13.46 | 13.52 | 2,734,000 | +0.02(+0.17%) |
Oct 16, 2007 | 13.70 | 13.71 | 13.46 | 13.50 | 3,370,000 | -0.19(-1.40%) |
Oct 15, 2007 | 13.87 | 13.91 | 13.65 | 13.69 | 3,398,000 | -0.05(-0.36%) |
Oct 12, 2007 | 13.71 | 13.75 | 13.63 | 13.74 | 2,069,000 | +0.10(+0.73%) |
Oct 11, 2007 | 13.59 | 13.82 | 13.55 | 13.64 | 5,113,000 | +0.15(+1.14%) |
Oct 10, 2007 | 13.54 | 13.55 | 13.45 | 13.49 | 1,738,000 | +0.09(+0.68%) |
Oct 09, 2007 | 13.28 | 13.49 | 13.26 | 13.39 | 2,644,000 | +0.21(+1.57%) |
Oct 08, 2007 | 13.22 | 13.26 | 13.13 | 13.19 | 1,810,000 | -0.11(-0.80%) |
Oct 05, 2007 | 13.24 | 13.42 | 13.23 | 13.29 | 4,957,000 | +0.01(+0.08%) |
Oct 04, 2007 | 13.07 | 13.32 | 13.05 | 13.29 | 3,209,000 | +0.07(+0.51%) |
Oct 03, 2007 | 13.32 | 13.39 | 13.15 | 13.22 | 2,199,000 | -0.01(-0.11%) |
Oct 02, 2007 | 13.30 | 13.30 | 12.97 | 13.23 | 5,346,000 | -0.42(-3.04%) |
Oct 01, 2007 | 13.61 | 13.69 | 13.55 | 13.65 | 4,884,000 | -0.01(-0.07%) |
Sep 28, 2007 | 13.58 | 13.77 | 13.58 | 13.65 | 3,754,000 | +0.23(+1.71%) |
Sep 27, 2007 | 13.45 | 13.49 | 13.34 | 13.43 | 3,954,000 | +0.10(+0.71%) |
Sep 26, 2007 | 13.37 | 13.53 | 13.25 | 13.33 | 3,320,000 | -0.04(-0.28%) |
Sep 25, 2007 | 13.29 | 13.41 | 13.27 | 13.37 | 2,978,000 | -0.06(-0.45%) |
Sep 24, 2007 | 13.38 | 13.50 | 13.33 | 13.43 | 3,149,000 | +0.01(+0.06%) |
Sep 21, 2007 | 13.43 | 13.49 | 13.24 | 13.42 | 7,460,000 | +0.10(+0.74%) |
Sep 20, 2007 | 13.21 | 13.41 | 13.18 | 13.32 | 8,017,000 | +0.45(+3.51%) |
Sep 19, 2007 | 12.95 | 13.00 | 12.85 | 12.87 | 4,229,000 | +0.00(+0.00%) |
Sep 18, 2007 | 12.76 | 13.00 | 12.60 | 12.87 | 4,912,000 | +0.16(+1.27%) |
Sep 17, 2007 | 12.58 | 12.74 | 12.58 | 12.71 | 3,956,000 | +0.23(+1.82%) |
Sep 14, 2007 | 12.51 | 12.71 | 12.44 | 12.48 | 3,510,000 | +0.01(+0.09%) |
Sep 13, 2007 | 12.54 | 12.55 | 12.33 | 12.47 | 2,995,000 | -0.10(-0.82%) |
Sep 12, 2007 | 12.57 | 12.60 | 12.43 | 12.57 | 3,858,000 | -0.07(-0.54%) |
Sep 11, 2007 | 12.54 | 12.72 | 12.49 | 12.64 | 4,942,000 | +0.16(+1.26%) |
Sep 10, 2007 | 12.51 | 12.53 | 12.34 | 12.48 | 3,817,000 | +0.04(+0.33%) |
Sep 07, 2007 | 12.45 | 12.54 | 12.33 | 12.44 | 4,467,000 | +0.08(+0.63%) |
Sep 06, 2007 | 12.25 | 12.45 | 12.15 | 12.36 | 7,814,000 | +0.21(+1.76%) |
Sep 05, 2007 | 12.10 | 12.18 | 12.08 | 12.15 | 1,473,000 | -0.04(-0.30%) |