Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.26 | 14.53 | 14.26 | 14.41 | 12,311,083 | +0.21(+1.45%) |
Nov 29, 2007 | 14.29 | 14.29 | 14.01 | 14.20 | 7,878,789 | -0.11(-0.77%) |
Nov 28, 2007 | 14.04 | 14.40 | 13.91 | 14.31 | 16,043,096 | +0.40(+2.85%) |
Nov 27, 2007 | 13.69 | 14.03 | 13.69 | 13.91 | 11,917,555 | +0.27(+1.96%) |
Nov 26, 2007 | 14.02 | 14.02 | 13.63 | 13.65 | 9,107,125 | -0.34(-2.46%) |
Nov 23, 2007 | 13.85 | 14.04 | 13.80 | 13.99 | 3,963,536 | +0.19(+1.38%) |
Nov 21, 2007 | 13.45 | 14.03 | 13.45 | 13.80 | 11,014,544 | +0.13(+0.96%) |
Nov 20, 2007 | 13.64 | 13.81 | 13.50 | 13.67 | 12,805,359 | +0.06(+0.45%) |
Nov 19, 2007 | 13.69 | 13.88 | 13.52 | 13.61 | 13,128,757 | -0.14(-1.02%) |
Nov 16, 2007 | 13.96 | 14.03 | 13.52 | 13.75 | 16,121,628 | -0.09(-0.65%) |
Nov 15, 2007 | 13.83 | 14.04 | 13.67 | 13.84 | 9,556,758 | -0.04(-0.27%) |
Nov 14, 2007 | 14.10 | 14.22 | 13.86 | 13.87 | 13,005,016 | -0.17(-1.20%) |
Nov 13, 2007 | 13.83 | 14.07 | 13.67 | 14.04 | 14,357,130 | +0.30(+2.22%) |
Nov 12, 2007 | 13.54 | 14.13 | 13.42 | 13.74 | 19,329,864 | +0.09(+0.63%) |
Nov 09, 2007 | 13.68 | 13.79 | 13.48 | 13.65 | 14,592,472 | -0.24(-1.72%) |
Nov 08, 2007 | 13.79 | 13.96 | 13.37 | 13.89 | 17,809,458 | +0.11(+0.83%) |
Nov 07, 2007 | 13.83 | 14.04 | 13.68 | 13.78 | 13,359,128 | -0.27(-1.89%) |
Nov 06, 2007 | 13.92 | 14.10 | 13.77 | 14.04 | 10,531,137 | +0.13(+0.96%) |
Nov 05, 2007 | 13.61 | 14.03 | 13.61 | 13.91 | 12,121,441 | -0.11(-0.77%) |
Nov 02, 2007 | 14.34 | 14.34 | 13.75 | 14.02 | 11,131,441 | +0.01(+0.08%) |
Nov 01, 2007 | 14.47 | 14.50 | 13.97 | 14.01 | 14,474,336 | -0.54(-3.68%) |
Oct 31, 2007 | 14.39 | 14.61 | 14.33 | 14.54 | 13,402,113 | +0.29(+2.05%) |
Oct 30, 2007 | 14.10 | 14.36 | 14.04 | 14.25 | 9,221,215 | -0.06(-0.45%) |
Oct 29, 2007 | 14.15 | 14.37 | 14.14 | 14.31 | 11,043,494 | +0.13(+0.94%) |
Oct 26, 2007 | 13.93 | 14.26 | 13.91 | 14.18 | 16,606,025 | +0.17(+1.21%) |
Oct 25, 2007 | 13.92 | 14.09 | 13.86 | 14.01 | 21,724,264 | +0.08(+0.60%) |
Oct 24, 2007 | 14.00 | 14.02 | 13.69 | 13.93 | 22,338,526 | -0.14(-1.03%) |
Oct 23, 2007 | 14.02 | 14.13 | 13.71 | 14.07 | 18,111,148 | +0.21(+1.50%) |
Oct 22, 2007 | 13.72 | 13.93 | 13.60 | 13.86 | 19,784,874 | -0.04(-0.25%) |
Oct 19, 2007 | 13.81 | 14.04 | 13.69 | 13.90 | 20,906,768 | +0.02(+0.11%) |
Oct 18, 2007 | 13.73 | 13.96 | 13.71 | 13.88 | 9,966,258 | +0.02(+0.16%) |
Oct 17, 2007 | 14.15 | 14.17 | 13.61 | 13.86 | 14,905,413 | -0.16(-1.17%) |
Oct 16, 2007 | 14.01 | 14.05 | 13.76 | 14.03 | 20,378,174 | -0.00(-0.02%) |
Oct 15, 2007 | 13.83 | 14.21 | 13.79 | 14.03 | 21,881,020 | +0.17(+1.22%) |
Oct 12, 2007 | 13.38 | 13.92 | 13.38 | 13.86 | 24,830,250 | +0.47(+3.51%) |
Oct 11, 2007 | 13.61 | 13.63 | 13.36 | 13.39 | 26,846,604 | -0.19(-1.37%) |
Oct 10, 2007 | 13.49 | 13.69 | 13.45 | 13.58 | 20,444,248 | +0.02(+0.15%) |
Oct 09, 2007 | 13.17 | 13.65 | 13.16 | 13.56 | 26,682,558 | +0.39(+2.93%) |
Oct 08, 2007 | 13.20 | 13.27 | 13.09 | 13.17 | 9,081,320 | -0.07(-0.56%) |
Oct 05, 2007 | 13.02 | 13.28 | 12.95 | 13.24 | 17,891,964 | +0.22(+1.67%) |
Oct 04, 2007 | 13.03 | 13.05 | 12.86 | 13.03 | 12,031,872 | +0.03(+0.24%) |
Oct 03, 2007 | 12.91 | 13.17 | 12.90 | 13.00 | 14,508,057 | +0.01(+0.10%) |
Oct 02, 2007 | 13.01 | 13.14 | 12.93 | 12.98 | 11,008,406 | -0.05(-0.39%) |
Oct 01, 2007 | 12.90 | 13.09 | 12.86 | 13.03 | 18,399,140 | +0.16(+1.24%) |
Sep 28, 2007 | 12.75 | 12.92 | 12.73 | 12.87 | 14,528,107 | +0.11(+0.84%) |
Sep 27, 2007 | 12.80 | 12.80 | 12.57 | 12.77 | 16,301,172 | -0.05(-0.38%) |
Sep 26, 2007 | 12.87 | 12.90 | 12.75 | 12.81 | 11,917,035 | -0.01(-0.10%) |
Sep 25, 2007 | 12.51 | 12.92 | 12.49 | 12.83 | 25,449,022 | +0.14(+1.11%) |
Sep 24, 2007 | 12.67 | 12.75 | 12.44 | 12.69 | 28,087,586 | +0.12(+0.96%) |
Sep 21, 2007 | 13.22 | 13.38 | 12.54 | 12.57 | 46,856,676 | -0.23(-1.82%) |
Sep 20, 2007 | 12.85 | 12.95 | 12.69 | 12.80 | 19,112,740 | -0.05(-0.41%) |
Sep 19, 2007 | 13.02 | 13.28 | 12.76 | 12.85 | 29,321,970 | -0.05(-0.39%) |
Sep 18, 2007 | 12.36 | 12.98 | 12.37 | 12.90 | 21,343,768 | +0.54(+4.40%) |
Sep 17, 2007 | 12.51 | 12.51 | 12.31 | 12.36 | 20,704,900 | -0.20(-1.61%) |
Sep 14, 2007 | 12.41 | 12.60 | 12.36 | 12.56 | 10,908,612 | +0.08(+0.62%) |
Sep 13, 2007 | 12.39 | 12.57 | 12.23 | 12.48 | 9,879,427 | +0.18(+1.43%) |
Sep 12, 2007 | 12.18 | 12.42 | 12.10 | 12.31 | 11,370,675 | +0.12(+0.99%) |
Sep 11, 2007 | 12.10 | 12.22 | 12.05 | 12.19 | 7,752,091 | +0.08(+0.69%) |
Sep 10, 2007 | 12.08 | 12.20 | 11.88 | 12.10 | 9,614,470 | +0.10(+0.82%) |
Sep 07, 2007 | 12.09 | 12.10 | 11.89 | 12.00 | 11,668,838 | -0.24(-1.97%) |
Sep 06, 2007 | 12.13 | 12.41 | 12.13 | 12.25 | 10,682,137 | +0.07(+0.59%) |
Sep 05, 2007 | 12.33 | 12.33 | 12.08 | 12.17 | 11,186,579 | -0.21(-1.68%) |