Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.42 | 19.93 | 19.12 | 19.39 | 1,650,021 | -0.03(-0.15%) |
Nov 29, 2007 | 19.07 | 19.42 | 19.00 | 19.42 | 946,170 | +0.31(+1.62%) |
Nov 28, 2007 | 18.55 | 19.20 | 18.50 | 19.11 | 1,211,408 | +0.71(+3.86%) |
Nov 27, 2007 | 18.46 | 18.68 | 18.08 | 18.40 | 1,112,059 | +0.05(+0.27%) |
Nov 26, 2007 | 18.40 | 18.98 | 18.29 | 18.35 | 1,330,885 | -0.18(-0.97%) |
Nov 23, 2007 | 18.41 | 18.67 | 18.02 | 18.53 | 601,133 | +0.37(+2.04%) |
Nov 21, 2007 | 18.40 | 18.59 | 17.64 | 18.16 | 1,683,362 | -0.65(-3.46%) |
Nov 20, 2007 | 18.67 | 19.30 | 18.42 | 18.81 | 2,051,365 | +0.38(+2.06%) |
Nov 19, 2007 | 19.23 | 19.29 | 18.36 | 18.43 | 2,245,512 | -0.87(-4.51%) |
Nov 16, 2007 | 19.35 | 19.40 | 18.64 | 19.30 | 1,926,394 | +0.86(+4.66%) |
Nov 15, 2007 | 18.55 | 18.97 | 18.29 | 18.44 | 1,054,553 | -0.21(-1.13%) |
Nov 14, 2007 | 19.00 | 19.20 | 18.59 | 18.65 | 999,324 | -0.32(-1.69%) |
Nov 13, 2007 | 18.95 | 19.22 | 18.72 | 18.97 | 1,554,757 | +0.02(+0.11%) |
Nov 12, 2007 | 19.55 | 19.80 | 18.86 | 18.95 | 1,854,369 | -0.55(-2.82%) |
Nov 09, 2007 | 19.51 | 19.95 | 19.32 | 19.50 | 1,460,726 | -0.41(-2.06%) |
Nov 08, 2007 | 20.08 | 20.25 | 19.34 | 19.91 | 2,602,874 | +0.55(+2.84%) |
Nov 07, 2007 | 19.43 | 19.96 | 19.28 | 19.36 | 1,753,401 | -0.40(-2.02%) |
Nov 06, 2007 | 19.13 | 19.85 | 19.03 | 19.76 | 1,460,113 | +0.69(+3.62%) |
Nov 05, 2007 | 19.26 | 19.59 | 18.58 | 19.07 | 2,369,229 | -0.44(-2.26%) |
Nov 02, 2007 | 19.87 | 19.99 | 19.45 | 19.51 | 2,399,094 | -0.22(-1.12%) |
Nov 01, 2007 | 19.25 | 20.00 | 19.02 | 19.73 | 2,388,562 | -0.06(-0.30%) |
Oct 31, 2007 | 19.68 | 19.98 | 19.50 | 19.79 | 1,894,607 | +0.07(+0.35%) |
Oct 30, 2007 | 19.94 | 20.07 | 19.64 | 19.72 | 1,394,613 | -0.33(-1.65%) |
Oct 29, 2007 | 19.40 | 20.06 | 19.40 | 20.05 | 1,586,528 | +0.73(+3.78%) |
Oct 26, 2007 | 19.23 | 19.55 | 19.02 | 19.32 | 1,017,137 | +0.20(+1.05%) |
Oct 25, 2007 | 19.54 | 19.85 | 19.02 | 19.12 | 1,255,235 | -0.31(-1.60%) |
Oct 24, 2007 | 19.72 | 19.82 | 18.81 | 19.43 | 2,271,131 | -0.33(-1.67%) |
Oct 23, 2007 | 20.26 | 20.46 | 19.61 | 19.76 | 1,602,673 | -0.46(-2.27%) |
Oct 22, 2007 | 19.82 | 20.29 | 19.68 | 20.22 | 1,680,600 | +0.22(+1.10%) |
Oct 19, 2007 | 21.03 | 21.09 | 19.97 | 20.00 | 2,169,815 | -1.16(-5.48%) |
Oct 18, 2007 | 20.93 | 21.55 | 20.75 | 21.16 | 3,302,639 | +0.86(+4.24%) |
Oct 17, 2007 | 21.00 | 21.15 | 19.78 | 20.30 | 1,912,186 | -0.48(-2.31%) |
Oct 16, 2007 | 20.67 | 21.16 | 20.65 | 20.78 | 1,045,866 | -0.03(-0.14%) |
Oct 15, 2007 | 20.67 | 21.22 | 20.66 | 20.81 | 1,561,022 | +0.11(+0.53%) |
Oct 12, 2007 | 20.72 | 21.10 | 20.55 | 20.70 | 1,473,065 | +0.29(+1.42%) |
Oct 11, 2007 | 21.48 | 21.59 | 20.00 | 20.41 | 2,151,477 | -0.98(-4.58%) |
Oct 10, 2007 | 21.01 | 21.40 | 21.01 | 21.39 | 2,142,551 | +0.32(+1.52%) |
Oct 09, 2007 | 21.38 | 21.49 | 20.73 | 21.07 | 1,481,072 | +0.06(+0.29%) |
Oct 08, 2007 | 20.85 | 21.29 | 20.82 | 21.01 | 1,420,139 | +0.17(+0.82%) |
Oct 05, 2007 | 20.52 | 21.05 | 20.52 | 20.84 | 1,483,102 | +0.51(+2.51%) |
Oct 04, 2007 | 20.31 | 20.65 | 20.25 | 20.33 | 1,123,196 | +0.16(+0.79%) |
Oct 03, 2007 | 20.35 | 20.57 | 20.11 | 20.17 | 1,480,408 | -0.19(-0.93%) |
Oct 02, 2007 | 19.89 | 20.47 | 19.77 | 20.36 | 2,129,780 | +0.73(+3.72%) |
Oct 01, 2007 | 18.98 | 20.00 | 18.96 | 19.63 | 2,753,279 | +0.52(+2.72%) |
Sep 28, 2007 | 19.30 | 19.42 | 19.03 | 19.11 | 2,529,426 | -0.21(-1.09%) |
Sep 27, 2007 | 19.30 | 19.60 | 19.25 | 19.32 | 1,054,645 | +0.24(+1.26%) |
Sep 26, 2007 | 19.19 | 19.54 | 19.02 | 19.08 | 2,094,202 | +0.29(+1.54%) |
Sep 25, 2007 | 18.50 | 18.89 | 18.50 | 18.79 | 1,398,353 | +0.22(+1.18%) |
Sep 24, 2007 | 18.60 | 18.95 | 18.40 | 18.57 | 1,968,419 | +0.38(+2.09%) |
Sep 21, 2007 | 18.35 | 18.36 | 18.10 | 18.19 | 2,400,834 | +0.12(+0.66%) |
Sep 20, 2007 | 18.35 | 18.40 | 18.01 | 18.07 | 1,789,281 | -0.34(-1.85%) |
Sep 19, 2007 | 18.99 | 19.25 | 18.26 | 18.41 | 2,967,921 | -0.39(-2.07%) |
Sep 18, 2007 | 18.51 | 18.89 | 18.30 | 18.80 | 3,570,109 | +0.58(+3.18%) |
Sep 17, 2007 | 18.11 | 18.55 | 17.91 | 18.22 | 3,243,912 | +0.30(+1.67%) |
Sep 14, 2007 | 17.29 | 18.00 | 17.23 | 17.92 | 2,855,703 | +0.52(+2.99%) |
Sep 13, 2007 | 17.00 | 17.76 | 16.81 | 17.40 | 4,764,647 | +0.69(+4.13%) |
Sep 12, 2007 | 15.83 | 17.15 | 15.63 | 16.71 | 4,956,089 | +0.95(+6.03%) |
Sep 11, 2007 | 15.74 | 15.84 | 15.53 | 15.76 | 1,774,386 | +0.06(+0.38%) |
Sep 10, 2007 | 15.86 | 16.07 | 15.43 | 15.70 | 1,624,064 | +0.26(+1.68%) |
Sep 07, 2007 | 15.17 | 15.45 | 15.17 | 15.44 | 1,860,357 | -0.04(-0.26%) |
Sep 06, 2007 | 15.48 | 15.70 | 15.37 | 15.48 | 2,621,088 | +0.00(+0.00%) |
Sep 05, 2007 | 15.31 | 15.58 | 15.30 | 15.48 | 1,404,144 | +0.03(+0.19%) |