Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.24 | 15.63 | 15.15 | 15.50 | 7,095,012 | +0.37(+2.42%) |
Nov 29, 2007 | 15.22 | 15.24 | 14.77 | 15.13 | 5,918,923 | -0.08(-0.50%) |
Nov 28, 2007 | 14.94 | 15.25 | 14.94 | 15.21 | 7,826,032 | +0.27(+1.81%) |
Nov 27, 2007 | 14.82 | 15.10 | 14.62 | 14.94 | 6,378,606 | +0.26(+1.74%) |
Nov 26, 2007 | 15.26 | 15.26 | 14.64 | 14.68 | 5,452,566 | -0.30(-1.99%) |
Nov 23, 2007 | 14.56 | 15.04 | 14.56 | 14.98 | 2,967,071 | +0.49(+3.39%) |
Nov 21, 2007 | 15.22 | 15.30 | 14.45 | 14.49 | 10,691,524 | -0.89(-5.80%) |
Nov 20, 2007 | 15.45 | 15.76 | 15.11 | 15.38 | 8,339,848 | -0.02(-0.14%) |
Nov 19, 2007 | 16.05 | 16.13 | 15.34 | 15.40 | 8,148,304 | -0.75(-4.63%) |
Nov 16, 2007 | 16.35 | 17.01 | 15.98 | 16.15 | 5,608,916 | -0.13(-0.81%) |
Nov 15, 2007 | 16.25 | 16.53 | 16.15 | 16.28 | 5,741,662 | -0.01(-0.04%) |
Nov 14, 2007 | 16.49 | 16.80 | 16.22 | 16.29 | 6,519,438 | -0.08(-0.47%) |
Nov 13, 2007 | 15.90 | 16.40 | 15.78 | 16.36 | 6,268,138 | +0.52(+3.28%) |
Nov 12, 2007 | 16.17 | 16.29 | 15.78 | 15.84 | 8,243,187 | -0.19(-1.17%) |
Nov 09, 2007 | 16.16 | 16.27 | 15.99 | 16.03 | 6,725,404 | -0.32(-1.95%) |
Nov 08, 2007 | 16.25 | 16.42 | 16.05 | 16.35 | 8,262,953 | +0.17(+1.03%) |
Nov 07, 2007 | 16.35 | 16.51 | 16.18 | 16.18 | 6,464,463 | -0.47(-2.82%) |
Nov 06, 2007 | 16.28 | 16.76 | 16.25 | 16.65 | 3,272,186 | +0.36(+2.21%) |
Nov 05, 2007 | 16.23 | 16.47 | 16.08 | 16.29 | 4,658,844 | -0.03(-0.17%) |
Nov 02, 2007 | 16.31 | 16.50 | 15.97 | 16.32 | 5,062,587 | +0.15(+0.94%) |
Nov 01, 2007 | 16.37 | 16.53 | 16.06 | 16.17 | 7,413,988 | -0.49(-2.95%) |
Oct 31, 2007 | 16.80 | 17.05 | 16.30 | 16.66 | 8,221,591 | -0.15(-0.90%) |
Oct 30, 2007 | 16.48 | 17.23 | 16.19 | 16.81 | 7,974,121 | +0.64(+3.98%) |
Oct 29, 2007 | 16.08 | 16.30 | 16.04 | 16.17 | 4,645,993 | +0.21(+1.30%) |
Oct 26, 2007 | 15.98 | 16.08 | 15.67 | 15.96 | 3,877,563 | +0.19(+1.18%) |
Oct 25, 2007 | 15.79 | 16.28 | 15.64 | 15.77 | 4,904,016 | -0.34(-2.10%) |
Oct 24, 2007 | 15.61 | 16.15 | 15.56 | 16.11 | 6,009,682 | +0.41(+2.60%) |
Oct 23, 2007 | 15.81 | 15.99 | 15.51 | 15.70 | 5,308,323 | -0.03(-0.22%) |
Oct 22, 2007 | 15.39 | 15.87 | 15.22 | 15.74 | 5,636,163 | +0.26(+1.70%) |
Oct 19, 2007 | 15.66 | 15.81 | 15.43 | 15.48 | 8,342,580 | -0.17(-1.10%) |
Oct 18, 2007 | 15.83 | 15.94 | 15.53 | 15.65 | 6,544,229 | -0.29(-1.82%) |
Oct 17, 2007 | 15.85 | 16.13 | 15.74 | 15.94 | 8,099,157 | +0.26(+1.68%) |
Oct 16, 2007 | 15.92 | 15.96 | 15.61 | 15.68 | 5,432,492 | -0.25(-1.56%) |
Oct 15, 2007 | 16.20 | 16.26 | 15.84 | 15.93 | 5,429,601 | -0.27(-1.67%) |
Oct 12, 2007 | 16.46 | 16.55 | 16.10 | 16.20 | 4,198,754 | -0.31(-1.89%) |
Oct 11, 2007 | 16.91 | 17.49 | 16.43 | 16.51 | 3,449,405 | -0.18(-1.08%) |
Oct 10, 2007 | 16.75 | 16.86 | 16.44 | 16.69 | 4,128,214 | -0.08(-0.49%) |
Oct 09, 2007 | 16.66 | 16.95 | 16.49 | 16.77 | 4,456,488 | +0.22(+1.34%) |
Oct 08, 2007 | 17.04 | 17.04 | 16.53 | 16.55 | 2,756,431 | -0.51(-3.00%) |
Oct 05, 2007 | 16.86 | 17.14 | 16.53 | 17.06 | 3,606,242 | +0.68(+4.14%) |
Oct 04, 2007 | 16.71 | 16.77 | 16.05 | 16.38 | 4,201,935 | -0.19(-1.17%) |
Oct 03, 2007 | 16.68 | 16.91 | 16.44 | 16.58 | 3,740,530 | -0.24(-1.40%) |
Oct 02, 2007 | 16.46 | 16.90 | 16.29 | 16.81 | 5,724,195 | +0.41(+2.53%) |
Oct 01, 2007 | 15.99 | 16.49 | 15.98 | 16.40 | 4,795,314 | +0.37(+2.29%) |
Sep 28, 2007 | 16.04 | 16.21 | 15.90 | 16.03 | 3,468,638 | +0.12(+0.74%) |
Sep 27, 2007 | 16.13 | 16.24 | 15.80 | 15.91 | 5,441,743 | -0.07(-0.43%) |
Sep 26, 2007 | 16.24 | 16.30 | 15.85 | 15.98 | 4,223,039 | -0.07(-0.43%) |
Sep 25, 2007 | 16.30 | 16.31 | 15.67 | 16.05 | 8,216,098 | -0.26(-1.61%) |
Sep 24, 2007 | 16.51 | 16.76 | 16.24 | 16.31 | 5,951,428 | -0.20(-1.21%) |
Sep 21, 2007 | 16.19 | 16.83 | 16.17 | 16.51 | 9,153,219 | +0.35(+2.14%) |
Sep 20, 2007 | 17.09 | 17.16 | 16.09 | 16.17 | 7,813,815 | -1.01(-5.88%) |
Sep 19, 2007 | 18.32 | 18.73 | 17.11 | 17.18 | 13,651,626 | -0.91(-5.05%) |
Sep 18, 2007 | 16.98 | 18.10 | 16.90 | 18.09 | 6,516,813 | +1.19(+7.04%) |
Sep 17, 2007 | 17.10 | 17.14 | 16.77 | 16.90 | 4,289,966 | -0.24(-1.37%) |
Sep 14, 2007 | 17.07 | 17.18 | 16.71 | 17.14 | 4,468,775 | +0.06(+0.36%) |
Sep 13, 2007 | 16.91 | 17.21 | 16.83 | 17.07 | 5,476,291 | +0.16(+0.94%) |
Sep 12, 2007 | 16.71 | 16.98 | 16.71 | 16.91 | 6,452,439 | +0.12(+0.74%) |
Sep 11, 2007 | 16.60 | 17.02 | 15.79 | 16.79 | 7,107,397 | -0.37(-2.18%) |
Sep 10, 2007 | 17.74 | 17.74 | 17.00 | 17.16 | 3,598,581 | -0.16(-0.92%) |
Sep 07, 2007 | 17.46 | 17.64 | 17.02 | 17.32 | 3,955,621 | -0.42(-2.38%) |
Sep 06, 2007 | 17.72 | 17.86 | 17.47 | 17.74 | 2,524,283 | +0.02(+0.12%) |
Sep 05, 2007 | 18.06 | 18.10 | 17.56 | 17.72 | 3,766,982 | -0.46(-2.51%) |