Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.22 | 15.33 | 14.71 | 15.08 | 1,626,540 | +0.06(+0.43%) |
Nov 29, 2007 | 14.65 | 15.09 | 14.58 | 15.01 | 1,268,953 | +0.26(+1.78%) |
Nov 28, 2007 | 14.04 | 14.76 | 14.04 | 14.75 | 3,134,979 | +0.78(+5.59%) |
Nov 27, 2007 | 13.85 | 14.02 | 13.56 | 13.97 | 1,894,032 | +0.23(+1.70%) |
Nov 26, 2007 | 14.29 | 14.29 | 13.74 | 13.74 | 1,758,820 | -0.29(-2.08%) |
Nov 23, 2007 | 13.46 | 14.03 | 13.46 | 14.03 | 716,696 | +0.48(+3.51%) |
Nov 21, 2007 | 13.79 | 13.95 | 13.42 | 13.55 | 1,407,594 | -0.66(-4.68%) |
Nov 20, 2007 | 14.58 | 14.93 | 13.95 | 14.22 | 2,048,242 | -0.08(-0.55%) |
Nov 19, 2007 | 14.64 | 14.64 | 14.18 | 14.29 | 1,096,099 | -0.69(-4.63%) |
Nov 16, 2007 | 15.01 | 15.28 | 14.35 | 14.99 | 1,614,109 | -0.22(-1.42%) |
Nov 15, 2007 | 15.33 | 15.72 | 14.96 | 15.20 | 901,271 | -0.40(-2.58%) |
Nov 14, 2007 | 15.89 | 16.15 | 15.54 | 15.61 | 1,820,048 | +0.56(+3.72%) |
Nov 13, 2007 | 14.31 | 15.05 | 14.15 | 15.05 | 2,033,544 | +1.25(+9.09%) |
Nov 12, 2007 | 14.29 | 14.58 | 13.71 | 13.79 | 2,779,752 | -1.11(-7.44%) |
Nov 09, 2007 | 14.95 | 15.27 | 14.64 | 14.90 | 1,831,312 | -0.54(-3.51%) |
Nov 08, 2007 | 15.75 | 16.14 | 14.29 | 15.44 | 3,709,845 | -0.53(-3.30%) |
Nov 07, 2007 | 16.30 | 16.56 | 15.92 | 15.97 | 1,380,308 | -0.81(-4.83%) |
Nov 06, 2007 | 16.42 | 16.78 | 16.21 | 16.78 | 1,571,481 | +0.57(+3.51%) |
Nov 05, 2007 | 16.36 | 16.77 | 16.04 | 16.21 | 2,322,462 | -1.28(-7.33%) |
Nov 02, 2007 | 18.07 | 18.07 | 17.35 | 17.50 | 1,068,528 | -0.39(-2.20%) |
Nov 01, 2007 | 18.49 | 18.52 | 17.81 | 17.89 | 1,322,163 | -0.76(-4.07%) |
Oct 31, 2007 | 18.24 | 18.70 | 18.18 | 18.65 | 1,431,334 | +0.54(+2.98%) |
Oct 30, 2007 | 18.24 | 18.37 | 18.00 | 18.11 | 1,009,204 | -0.12(-0.64%) |
Oct 29, 2007 | 18.16 | 18.37 | 18.05 | 18.23 | 960,167 | +0.44(+2.46%) |
Oct 26, 2007 | 18.04 | 18.11 | 17.50 | 17.79 | 1,324,001 | +0.34(+1.96%) |
Oct 25, 2007 | 17.21 | 17.56 | 17.14 | 17.45 | 1,349,377 | -0.41(-2.32%) |
Oct 24, 2007 | 18.08 | 18.10 | 17.61 | 17.86 | 883,353 | -0.22(-1.21%) |
Oct 23, 2007 | 18.05 | 18.33 | 17.79 | 18.08 | 1,739,274 | +0.58(+3.33%) |
Oct 22, 2007 | 16.88 | 17.76 | 16.62 | 17.50 | 2,268,051 | +0.09(+0.50%) |
Oct 19, 2007 | 18.11 | 18.11 | 17.04 | 17.41 | 3,297,944 | -1.04(-5.61%) |
Oct 18, 2007 | 18.64 | 18.80 | 18.08 | 18.44 | 2,402,337 | -0.86(-4.46%) |
Oct 17, 2007 | 19.75 | 19.92 | 18.80 | 19.30 | 2,829,063 | -0.07(-0.35%) |
Oct 16, 2007 | 19.53 | 19.53 | 19.25 | 19.37 | 695,435 | -0.19(-0.99%) |
Oct 15, 2007 | 19.85 | 19.85 | 19.25 | 19.57 | 1,402,529 | +0.10(+0.52%) |
Oct 12, 2007 | 19.67 | 19.67 | 19.22 | 19.47 | 1,927,621 | +0.45(+2.38%) |
Oct 11, 2007 | 19.68 | 20.10 | 18.81 | 19.01 | 2,495,625 | -0.23(-1.20%) |
Oct 10, 2007 | 19.54 | 19.65 | 19.03 | 19.24 | 1,658,002 | -0.41(-2.09%) |
Oct 09, 2007 | 19.86 | 20.07 | 19.48 | 19.65 | 1,071,556 | -0.12(-0.59%) |
Oct 08, 2007 | 19.83 | 20.21 | 19.60 | 19.77 | 1,492,031 | -0.42(-2.09%) |
Oct 05, 2007 | 19.54 | 20.21 | 19.39 | 20.19 | 2,002,634 | +1.45(+7.75%) |
Oct 04, 2007 | 18.60 | 18.81 | 18.19 | 18.74 | 1,667,947 | +0.19(+1.02%) |
Oct 03, 2007 | 19.45 | 19.45 | 18.38 | 18.55 | 3,558,019 | -1.02(-5.20%) |
Oct 02, 2007 | 20.56 | 20.56 | 19.28 | 19.57 | 3,318,748 | -0.55(-2.74%) |
Oct 01, 2007 | 20.46 | 20.54 | 20.10 | 20.12 | 2,085,091 | -0.24(-1.19%) |
Sep 28, 2007 | 21.08 | 21.08 | 19.51 | 20.36 | 2,574,883 | -0.35(-1.70%) |
Sep 27, 2007 | 20.69 | 20.81 | 20.53 | 20.72 | 1,116,880 | +0.25(+1.20%) |
Sep 26, 2007 | 20.35 | 20.59 | 20.15 | 20.47 | 1,169,860 | +0.06(+0.29%) |
Sep 25, 2007 | 20.53 | 20.65 | 20.06 | 20.41 | 1,484,778 | -0.12(-0.57%) |
Sep 24, 2007 | 19.86 | 21.00 | 19.86 | 20.53 | 1,827,743 | +0.96(+4.92%) |
Sep 21, 2007 | 19.64 | 19.65 | 19.49 | 19.57 | 1,062,630 | +0.17(+0.89%) |
Sep 20, 2007 | 19.31 | 19.80 | 19.22 | 19.40 | 1,297,219 | +0.10(+0.51%) |
Sep 19, 2007 | 18.86 | 19.47 | 18.86 | 19.30 | 1,930,535 | +0.51(+2.70%) |
Sep 18, 2007 | 17.93 | 18.79 | 17.79 | 18.79 | 1,487,607 | +0.91(+5.11%) |
Sep 17, 2007 | 17.88 | 18.10 | 17.79 | 17.88 | 895,012 | +0.25(+1.41%) |
Sep 14, 2007 | 17.32 | 17.72 | 17.30 | 17.63 | 1,062,349 | +0.29(+1.65%) |
Sep 13, 2007 | 17.38 | 17.41 | 16.98 | 17.34 | 1,144,279 | +0.53(+3.14%) |
Sep 12, 2007 | 17.56 | 17.61 | 16.62 | 16.81 | 2,575,901 | -0.73(-4.14%) |
Sep 11, 2007 | 17.35 | 17.73 | 17.35 | 17.54 | 1,685,436 | -0.34(-1.88%) |
Sep 10, 2007 | 18.20 | 18.37 | 17.79 | 17.88 | 2,013,710 | +0.23(+1.32%) |
Sep 07, 2007 | 17.64 | 17.73 | 17.32 | 17.64 | 1,634,656 | -0.45(-2.51%) |
Sep 06, 2007 | 17.51 | 18.23 | 17.50 | 18.10 | 2,279,858 | +0.92(+5.38%) |
Sep 05, 2007 | 16.86 | 17.17 | 16.65 | 17.17 | 1,286,623 | +0.20(+1.18%) |