Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.65 | 18.05 | 17.14 | 17.22 | 4,619,365 | -0.68(-3.80%) |
Nov 29, 2007 | 17.82 | 18.15 | 17.59 | 17.90 | 3,636,011 | -0.02(-0.11%) |
Nov 28, 2007 | 17.24 | 17.94 | 17.22 | 17.92 | 3,611,424 | +0.44(+2.52%) |
Nov 27, 2007 | 17.36 | 17.58 | 17.16 | 17.48 | 3,566,804 | -0.27(-1.52%) |
Nov 26, 2007 | 18.39 | 18.46 | 17.70 | 17.75 | 4,619,825 | -0.50(-2.74%) |
Nov 23, 2007 | 17.95 | 18.46 | 17.82 | 18.25 | 3,460,069 | +0.74(+4.23%) |
Nov 21, 2007 | 17.85 | 17.88 | 17.19 | 17.51 | 3,671,739 | -0.21(-1.19%) |
Nov 20, 2007 | 16.94 | 17.72 | 16.90 | 17.72 | 6,830,823 | +1.11(+6.68%) |
Nov 19, 2007 | 16.95 | 16.99 | 16.48 | 16.61 | 4,692,242 | -0.33(-1.95%) |
Nov 16, 2007 | 16.95 | 17.05 | 16.65 | 16.94 | 3,981,430 | +0.17(+1.01%) |
Nov 15, 2007 | 16.94 | 17.09 | 16.58 | 16.77 | 3,896,109 | -0.47(-2.73%) |
Nov 14, 2007 | 17.46 | 17.66 | 17.17 | 17.24 | 5,774,266 | +0.20(+1.17%) |
Nov 13, 2007 | 17.01 | 17.26 | 16.62 | 17.04 | 4,247,498 | +0.23(+1.37%) |
Nov 12, 2007 | 17.02 | 17.36 | 16.81 | 16.81 | 7,030,907 | -0.91(-5.14%) |
Nov 09, 2007 | 17.70 | 17.75 | 17.32 | 17.72 | 5,097,174 | -0.04(-0.23%) |
Nov 08, 2007 | 17.50 | 18.00 | 17.18 | 17.76 | 11,441,104 | -0.78(-4.21%) |
Nov 07, 2007 | 19.22 | 19.28 | 18.52 | 18.54 | 8,237,096 | -0.67(-3.49%) |
Nov 06, 2007 | 19.40 | 19.61 | 19.16 | 19.21 | 5,932,581 | +0.31(+1.64%) |
Nov 05, 2007 | 18.77 | 19.32 | 18.63 | 18.90 | 3,862,715 | -0.11(-0.58%) |
Nov 02, 2007 | 18.56 | 19.19 | 18.15 | 19.01 | 8,170,398 | +0.48(+2.59%) |
Nov 01, 2007 | 18.40 | 18.67 | 18.10 | 18.53 | 7,630,974 | -0.15(-0.80%) |
Oct 31, 2007 | 18.15 | 18.68 | 18.01 | 18.68 | 13,432,731 | +0.63(+3.49%) |
Oct 30, 2007 | 17.81 | 18.23 | 17.81 | 18.05 | 8,842,130 | -0.25(-1.37%) |
Oct 29, 2007 | 18.00 | 18.45 | 17.95 | 18.30 | 14,468,527 | +0.61(+3.45%) |
Oct 26, 2007 | 17.21 | 17.73 | 17.21 | 17.69 | 7,662,548 | +0.75(+4.43%) |
Oct 25, 2007 | 16.93 | 17.08 | 16.84 | 16.94 | 5,074,151 | +0.16(+0.95%) |
Oct 24, 2007 | 16.52 | 16.82 | 16.21 | 16.78 | 5,664,315 | +0.23(+1.39%) |
Oct 23, 2007 | 16.42 | 16.55 | 16.27 | 16.55 | 3,582,307 | +0.20(+1.22%) |
Oct 19, 2007 | 16.70 | 16.75 | 16.15 | 16.35 | 6,445,678 | -0.30(-1.80%) |
Oct 18, 2007 | 16.20 | 16.65 | 16.15 | 16.65 | 13,679,150 | +0.79(+4.98%) |
Oct 17, 2007 | 16.39 | 16.50 | 15.67 | 15.86 | 6,226,531 | -0.34(-2.10%) |
Oct 16, 2007 | 16.75 | 16.78 | 16.11 | 16.20 | 7,334,095 | -0.53(-3.17%) |
Oct 15, 2007 | 16.25 | 16.75 | 16.21 | 16.73 | 10,392,634 | +0.78(+4.89%) |
Oct 12, 2007 | 15.70 | 16.09 | 15.55 | 15.95 | 5,370,393 | +0.29(+1.85%) |
Oct 11, 2007 | 15.64 | 16.20 | 15.36 | 15.66 | 11,796,641 | +0.28(+1.82%) |
Oct 10, 2007 | 15.17 | 15.51 | 15.17 | 15.38 | 8,017,872 | +0.33(+2.19%) |
Oct 09, 2007 | 14.90 | 15.05 | 14.80 | 15.05 | 3,970,692 | +0.05(+0.33%) |
Oct 08, 2007 | 14.75 | 15.10 | 14.65 | 15.00 | 4,892,107 | +0.00(+0.00%) |
Oct 05, 2007 | 14.75 | 15.10 | 14.65 | 15.00 | 4,892,107 | +0.13(+0.87%) |
Oct 04, 2007 | 14.52 | 14.92 | 14.43 | 14.87 | 6,205,120 | +0.21(+1.43%) |
Oct 03, 2007 | 14.84 | 14.88 | 14.60 | 14.66 | 3,338,550 | +0.00(+0.00%) |
Oct 02, 2007 | 14.90 | 14.94 | 14.53 | 14.66 | 7,404,074 | -0.68(-4.43%) |
Oct 01, 2007 | 14.84 | 15.39 | 14.63 | 15.34 | 5,044,920 | +0.48(+3.23%) |
Sep 28, 2007 | 15.30 | 15.30 | 14.82 | 14.86 | 7,977,813 | -0.13(-0.87%) |
Sep 27, 2007 | 14.95 | 15.09 | 14.70 | 14.99 | 4,167,622 | +0.29(+1.97%) |
Sep 26, 2007 | 14.95 | 15.03 | 14.41 | 14.70 | 7,543,576 | -0.03(-0.20%) |
Sep 25, 2007 | 14.75 | 14.83 | 14.51 | 14.73 | 5,853,154 | -0.27(-1.80%) |
Sep 24, 2007 | 15.42 | 15.45 | 15.00 | 15.00 | 6,569,590 | -0.46(-2.98%) |
Sep 21, 2007 | 15.38 | 15.50 | 15.07 | 15.46 | 7,720,671 | +0.24(+1.58%) |
Sep 20, 2007 | 15.05 | 15.30 | 14.92 | 15.22 | 9,301,897 | +0.53(+3.61%) |
Sep 19, 2007 | 14.90 | 15.07 | 14.62 | 14.69 | 7,105,826 | +0.02(+0.14%) |
Sep 18, 2007 | 14.35 | 14.88 | 13.93 | 14.67 | 7,276,890 | +0.27(+1.87%) |
Sep 17, 2007 | 14.50 | 14.63 | 14.31 | 14.40 | 3,662,895 | +0.09(+0.63%) |
Sep 14, 2007 | 14.50 | 14.74 | 13.97 | 14.31 | 5,769,657 | -0.04(-0.28%) |
Sep 13, 2007 | 14.25 | 14.67 | 14.16 | 14.35 | 4,498,034 | -0.07(-0.49%) |
Sep 12, 2007 | 14.40 | 14.45 | 14.21 | 14.42 | 3,039,437 | -0.02(-0.14%) |
Sep 11, 2007 | 14.02 | 14.48 | 13.97 | 14.44 | 5,874,426 | +0.42(+3.00%) |
Sep 10, 2007 | 13.99 | 14.10 | 13.69 | 14.02 | 3,604,425 | +0.27(+1.96%) |
Sep 07, 2007 | 14.26 | 14.28 | 13.71 | 13.75 | 9,692,387 | -0.20(-1.43%) |
Sep 06, 2007 | 13.37 | 13.95 | 13.15 | 13.95 | 11,698,749 | +0.94(+7.23%) |
Sep 05, 2007 | 13.01 | 13.34 | 12.95 | 13.01 | 2,793,409 | -0.23(-1.74%) |