Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.97 | 18.47 | 17.88 | 18.26 | 18,490,560 | +0.58(+3.26%) |
Nov 29, 2007 | 17.36 | 18.15 | 17.36 | 17.69 | 23,934,956 | +0.13(+0.72%) |
Nov 28, 2007 | 16.62 | 17.85 | 16.58 | 17.56 | 28,858,150 | +1.03(+6.25%) |
Nov 27, 2007 | 16.39 | 16.70 | 16.31 | 16.53 | 19,249,536 | +0.19(+1.14%) |
Nov 26, 2007 | 16.70 | 16.92 | 16.28 | 16.34 | 17,433,972 | -0.32(-1.93%) |
Nov 23, 2007 | 16.65 | 16.75 | 16.52 | 16.66 | 9,633,065 | +0.12(+0.72%) |
Nov 21, 2007 | 16.68 | 16.71 | 16.50 | 16.54 | 26,763,854 | -0.30(-1.78%) |
Nov 20, 2007 | 17.39 | 17.63 | 16.61 | 16.84 | 25,391,558 | -0.46(-2.64%) |
Nov 19, 2007 | 18.03 | 18.13 | 17.20 | 17.30 | 30,633,050 | -1.41(-7.56%) |
Nov 16, 2007 | 18.82 | 18.93 | 18.54 | 18.71 | 15,638,712 | -0.03(-0.16%) |
Nov 15, 2007 | 18.54 | 18.83 | 18.46 | 18.74 | 21,692,784 | +0.16(+0.85%) |
Nov 14, 2007 | 18.89 | 19.06 | 18.54 | 18.58 | 12,263,156 | -0.16(-0.84%) |
Nov 13, 2007 | 18.33 | 18.78 | 18.26 | 18.74 | 17,258,662 | +0.51(+2.79%) |
Nov 12, 2007 | 18.20 | 18.61 | 18.06 | 18.23 | 16,294,742 | +0.34(+1.88%) |
Nov 09, 2007 | 18.14 | 18.26 | 17.83 | 17.90 | 18,285,520 | -0.46(-2.49%) |
Nov 08, 2007 | 18.26 | 18.46 | 17.86 | 18.35 | 18,155,518 | +0.11(+0.62%) |
Nov 07, 2007 | 18.18 | 18.62 | 18.08 | 18.24 | 21,332,024 | -0.26(-1.42%) |
Nov 06, 2007 | 18.98 | 19.00 | 18.31 | 18.50 | 22,731,978 | -0.30(-1.59%) |
Nov 05, 2007 | 19.12 | 19.19 | 18.66 | 18.80 | 20,631,508 | -0.65(-3.35%) |
Nov 02, 2007 | 19.68 | 19.80 | 19.24 | 19.45 | 15,327,291 | -0.11(-0.57%) |
Nov 01, 2007 | 19.83 | 20.10 | 19.53 | 19.56 | 12,422,639 | -0.55(-2.75%) |
Oct 31, 2007 | 20.23 | 20.32 | 19.84 | 20.12 | 13,754,161 | -0.07(-0.37%) |
Oct 30, 2007 | 20.34 | 20.54 | 20.14 | 20.19 | 11,563,851 | -0.16(-0.77%) |
Oct 29, 2007 | 20.42 | 20.53 | 20.15 | 20.35 | 7,871,111 | +0.04(+0.18%) |
Oct 26, 2007 | 20.38 | 20.51 | 20.07 | 20.31 | 8,697,267 | +0.13(+0.67%) |
Oct 25, 2007 | 20.39 | 20.72 | 19.95 | 20.18 | 16,534,088 | -0.16(-0.77%) |
Oct 24, 2007 | 19.89 | 20.37 | 19.77 | 20.34 | 11,834,267 | +0.34(+1.72%) |
Oct 23, 2007 | 20.46 | 20.46 | 19.75 | 19.99 | 11,465,632 | -0.15(-0.74%) |
Oct 22, 2007 | 19.55 | 20.33 | 19.39 | 20.14 | 12,446,297 | +0.59(+3.02%) |
Oct 19, 2007 | 20.21 | 20.21 | 19.46 | 19.55 | 28,788,154 | -0.71(-3.51%) |
Oct 18, 2007 | 20.37 | 20.48 | 20.11 | 20.26 | 10,598,615 | -0.22(-1.10%) |
Oct 17, 2007 | 20.95 | 20.99 | 20.20 | 20.48 | 13,917,499 | -0.28(-1.33%) |
Oct 16, 2007 | 20.97 | 21.08 | 20.66 | 20.76 | 9,702,447 | -0.31(-1.46%) |
Oct 15, 2007 | 21.49 | 21.64 | 20.98 | 21.07 | 13,385,660 | -0.58(-2.66%) |
Oct 12, 2007 | 21.61 | 21.78 | 21.51 | 21.64 | 7,867,507 | -0.03(-0.14%) |
Oct 11, 2007 | 21.79 | 22.43 | 21.54 | 21.67 | 11,108,269 | -0.07(-0.34%) |
Oct 10, 2007 | 21.82 | 23.73 | 21.52 | 21.75 | 9,706,665 | +0.04(+0.21%) |
Oct 09, 2007 | 21.61 | 21.70 | 21.38 | 21.70 | 10,423,622 | +0.19(+0.87%) |
Oct 08, 2007 | 21.80 | 21.85 | 21.43 | 21.52 | 7,674,668 | -0.40(-1.81%) |
Oct 05, 2007 | 21.69 | 22.06 | 21.47 | 21.91 | 11,105,557 | +0.49(+2.27%) |
Oct 04, 2007 | 21.60 | 21.70 | 21.17 | 21.43 | 8,952,688 | -0.22(-1.00%) |
Oct 03, 2007 | 21.39 | 21.88 | 21.24 | 21.64 | 13,705,795 | +0.16(+0.77%) |
Oct 02, 2007 | 21.46 | 21.66 | 21.32 | 21.48 | 11,664,920 | +0.01(+0.03%) |
Oct 01, 2007 | 21.08 | 21.52 | 20.97 | 21.47 | 12,549,215 | +0.51(+2.43%) |
Sep 28, 2007 | 21.24 | 21.29 | 20.94 | 20.96 | 13,141,495 | -0.21(-0.99%) |
Sep 27, 2007 | 21.38 | 21.46 | 21.05 | 21.17 | 15,650,638 | -0.19(-0.91%) |
Sep 26, 2007 | 21.34 | 21.54 | 21.17 | 21.37 | 23,398,386 | +0.04(+0.18%) |
Sep 25, 2007 | 21.48 | 21.97 | 21.27 | 21.33 | 43,946,684 | -1.53(-6.68%) |
Sep 24, 2007 | 22.81 | 23.07 | 22.71 | 22.86 | 10,336,468 | -0.05(-0.23%) |
Sep 21, 2007 | 23.45 | 23.46 | 22.80 | 22.91 | 18,103,344 | -0.34(-1.45%) |
Sep 20, 2007 | 23.88 | 24.01 | 23.18 | 23.25 | 12,808,752 | -0.64(-2.66%) |
Sep 19, 2007 | 23.85 | 24.34 | 23.72 | 23.88 | 15,790,490 | +0.02(+0.09%) |
Sep 18, 2007 | 23.01 | 23.94 | 22.95 | 23.86 | 19,461,530 | +0.85(+3.67%) |
Sep 17, 2007 | 22.98 | 23.31 | 22.84 | 23.01 | 8,207,653 | -0.03(-0.13%) |
Sep 14, 2007 | 22.95 | 23.12 | 22.57 | 23.04 | 10,128,229 | +0.10(+0.42%) |
Sep 13, 2007 | 22.43 | 23.22 | 22.30 | 22.95 | 11,634,445 | +0.69(+3.09%) |
Sep 12, 2007 | 22.45 | 22.53 | 22.22 | 22.26 | 10,504,055 | -0.25(-1.10%) |
Sep 11, 2007 | 22.27 | 22.53 | 22.23 | 22.50 | 12,799,133 | +0.24(+1.08%) |
Sep 10, 2007 | 21.99 | 22.53 | 21.84 | 22.27 | 16,379,647 | +0.25(+1.12%) |
Sep 07, 2007 | 22.01 | 22.50 | 21.40 | 22.02 | 13,655,242 | -0.58(-2.58%) |
Sep 06, 2007 | 22.58 | 22.81 | 22.38 | 22.60 | 11,478,597 | +0.02(+0.10%) |
Sep 05, 2007 | 22.83 | 23.00 | 22.33 | 22.58 | 13,374,299 | -0.51(-2.20%) |