Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 16.82 | 16.82 | 16.25 | 16.49 | 15,119,386 | -0.45(-2.66%) |
Nov 29, 2007 | 16.74 | 17.05 | 16.61 | 16.94 | 10,502,271 | -0.01(-0.07%) |
Nov 28, 2007 | 16.66 | 16.99 | 16.59 | 16.96 | 14,152,822 | +0.30(+1.80%) |
Nov 27, 2007 | 17.63 | 17.63 | 16.41 | 16.66 | 34,025,080 | -1.42(-7.86%) |
Nov 26, 2007 | 18.48 | 18.70 | 18.01 | 18.08 | 14,499,677 | -0.26(-1.41%) |
Nov 23, 2007 | 18.34 | 18.49 | 18.11 | 18.34 | 3,984,550 | +0.12(+0.64%) |
Nov 21, 2007 | 18.81 | 18.81 | 18.18 | 18.22 | 10,624,949 | -0.52(-2.76%) |
Nov 20, 2007 | 18.01 | 18.94 | 18.01 | 18.74 | 13,596,823 | +0.68(+3.78%) |
Nov 19, 2007 | 18.37 | 18.37 | 17.92 | 18.06 | 10,264,507 | -0.27(-1.46%) |
Nov 16, 2007 | 18.61 | 18.61 | 18.08 | 18.32 | 10,739,240 | +0.16(+0.89%) |
Nov 15, 2007 | 18.66 | 18.66 | 17.96 | 18.16 | 10,025,143 | -0.58(-3.12%) |
Nov 14, 2007 | 19.05 | 19.54 | 18.69 | 18.75 | 12,937,305 | -0.12(-0.61%) |
Nov 13, 2007 | 19.30 | 19.41 | 18.42 | 18.86 | 10,856,656 | -0.21(-1.10%) |
Nov 12, 2007 | 20.30 | 20.30 | 18.97 | 19.07 | 11,475,963 | -1.46(-7.12%) |
Nov 09, 2007 | 20.91 | 20.91 | 20.37 | 20.53 | 8,578,115 | -0.48(-2.29%) |
Nov 08, 2007 | 21.36 | 21.56 | 20.43 | 21.01 | 10,432,294 | -0.11(-0.50%) |
Nov 07, 2007 | 21.66 | 21.96 | 21.07 | 21.12 | 13,388,227 | -0.27(-1.28%) |
Nov 06, 2007 | 20.79 | 21.41 | 20.72 | 21.39 | 8,744,215 | +0.92(+4.48%) |
Nov 05, 2007 | 20.34 | 20.53 | 20.04 | 20.48 | 7,539,296 | -0.11(-0.51%) |
Nov 02, 2007 | 20.50 | 20.79 | 20.05 | 20.58 | 10,938,902 | +0.62(+3.09%) |
Nov 01, 2007 | 20.87 | 20.87 | 19.90 | 19.97 | 12,873,592 | -1.00(-4.75%) |
Oct 31, 2007 | 20.07 | 20.96 | 20.03 | 20.96 | 9,093,920 | +1.13(+5.72%) |
Oct 30, 2007 | 20.44 | 20.49 | 19.77 | 19.83 | 5,184,844 | -0.90(-4.35%) |
Oct 29, 2007 | 20.20 | 20.77 | 20.20 | 20.73 | 6,108,526 | +0.62(+3.08%) |
Oct 26, 2007 | 19.41 | 20.64 | 19.27 | 20.11 | 10,017,205 | +0.24(+1.22%) |
Oct 25, 2007 | 19.30 | 19.90 | 19.21 | 19.87 | 8,662,842 | +0.64(+3.31%) |
Oct 24, 2007 | 18.99 | 19.36 | 18.90 | 19.23 | 9,821,513 | +0.12(+0.61%) |
Oct 23, 2007 | 19.35 | 19.42 | 18.90 | 19.11 | 5,723,493 | +0.06(+0.29%) |
Oct 22, 2007 | 18.97 | 19.26 | 18.70 | 19.06 | 7,235,441 | -0.47(-2.39%) |
Oct 19, 2007 | 20.11 | 20.23 | 19.46 | 19.52 | 9,890,580 | -0.59(-2.93%) |
Oct 18, 2007 | 19.43 | 20.16 | 19.42 | 20.11 | 10,782,507 | +0.57(+2.94%) |
Oct 17, 2007 | 19.19 | 19.55 | 19.13 | 19.54 | 9,780,231 | +0.59(+3.10%) |
Oct 16, 2007 | 18.59 | 19.08 | 18.49 | 18.95 | 8,188,894 | +0.37(+2.01%) |
Oct 15, 2007 | 18.75 | 18.83 | 18.50 | 18.58 | 6,998,071 | -0.04(-0.20%) |
Oct 12, 2007 | 18.77 | 18.88 | 18.53 | 18.62 | 7,598,444 | -0.01(-0.05%) |
Oct 11, 2007 | 18.83 | 19.21 | 18.36 | 18.63 | 12,358,363 | -0.06(-0.30%) |
Oct 10, 2007 | 18.53 | 18.74 | 18.24 | 18.68 | 9,494,830 | +0.05(+0.28%) |
Oct 09, 2007 | 18.49 | 18.76 | 18.37 | 18.63 | 8,110,696 | +0.08(+0.43%) |
Oct 08, 2007 | 18.76 | 18.76 | 18.43 | 18.55 | 4,049,592 | -0.38(-2.02%) |
Oct 05, 2007 | 18.69 | 19.03 | 18.69 | 18.93 | 3,846,358 | +0.41(+2.19%) |
Oct 04, 2007 | 18.55 | 18.76 | 18.39 | 18.53 | 13,634,132 | -0.15(-0.80%) |
Oct 03, 2007 | 18.89 | 19.05 | 18.61 | 18.68 | 4,620,394 | -0.31(-1.63%) |
Oct 02, 2007 | 18.75 | 19.04 | 18.62 | 18.99 | 5,631,403 | -0.22(-1.14%) |
Oct 01, 2007 | 19.35 | 19.40 | 19.13 | 19.20 | 4,473,922 | +0.12(+0.63%) |
Sep 28, 2007 | 19.11 | 19.22 | 18.99 | 19.08 | 6,405,438 | +0.17(+0.91%) |
Sep 27, 2007 | 18.95 | 19.01 | 18.68 | 18.91 | 7,396,599 | +0.29(+1.58%) |
Sep 26, 2007 | 18.97 | 18.98 | 18.32 | 18.62 | 6,603,511 | -0.26(-1.40%) |
Sep 25, 2007 | 18.89 | 19.07 | 18.77 | 18.88 | 5,560,350 | -0.31(-1.64%) |
Sep 24, 2007 | 19.18 | 19.47 | 19.06 | 19.20 | 5,758,027 | -0.10(-0.51%) |
Sep 21, 2007 | 19.25 | 19.45 | 19.15 | 19.30 | 7,269,975 | +0.35(+1.82%) |
Sep 20, 2007 | 18.78 | 19.05 | 18.47 | 18.95 | 12,371,859 | +0.35(+1.85%) |
Sep 19, 2007 | 19.40 | 19.50 | 18.57 | 18.60 | 16,431,375 | -1.20(-6.04%) |
Sep 18, 2007 | 19.02 | 19.88 | 18.97 | 19.80 | 7,254,495 | +0.93(+4.93%) |
Sep 17, 2007 | 19.08 | 19.09 | 18.73 | 18.87 | 4,442,167 | -0.17(-0.90%) |
Sep 14, 2007 | 18.78 | 19.09 | 18.67 | 19.04 | 7,333,089 | +0.17(+0.92%) |
Sep 13, 2007 | 18.39 | 19.07 | 18.34 | 18.87 | 9,940,992 | +0.55(+2.98%) |
Sep 12, 2007 | 17.87 | 18.52 | 17.83 | 18.32 | 10,421,291 | +0.44(+2.44%) |
Sep 11, 2007 | 17.46 | 17.99 | 17.37 | 17.89 | 5,035,594 | +0.55(+3.20%) |
Sep 10, 2007 | 17.24 | 17.44 | 17.06 | 17.33 | 3,472,440 | +0.02(+0.12%) |
Sep 07, 2007 | 17.31 | 17.44 | 17.11 | 17.31 | 3,229,909 | -0.23(-1.34%) |
Sep 06, 2007 | 17.69 | 17.74 | 17.41 | 17.55 | 4,257,590 | -0.01(-0.07%) |
Sep 05, 2007 | 17.51 | 17.81 | 17.47 | 17.56 | 4,618,012 | -0.13(-0.75%) |