Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.06 | 15.08 | 14.63 | 14.76 | 23,342,872 | +0.09(+0.59%) |
Nov 29, 2007 | 14.68 | 14.82 | 14.60 | 14.67 | 18,376,034 | -0.05(-0.32%) |
Nov 28, 2007 | 14.47 | 14.90 | 14.35 | 14.72 | 23,734,750 | +0.48(+3.36%) |
Nov 27, 2007 | 14.05 | 14.35 | 13.96 | 14.24 | 26,530,110 | +0.27(+1.96%) |
Nov 26, 2007 | 14.37 | 14.40 | 13.96 | 13.96 | 24,392,362 | -0.40(-2.78%) |
Nov 23, 2007 | 14.17 | 14.39 | 14.13 | 14.36 | 7,490,671 | +0.26(+1.83%) |
Nov 21, 2007 | 14.21 | 14.37 | 13.98 | 14.11 | 22,548,406 | -0.16(-1.10%) |
Nov 20, 2007 | 14.42 | 14.61 | 13.95 | 14.26 | 34,979,304 | -0.08(-0.55%) |
Nov 19, 2007 | 14.51 | 14.64 | 14.30 | 14.34 | 24,200,562 | -0.20(-1.35%) |
Nov 16, 2007 | 14.86 | 14.90 | 14.28 | 14.54 | 30,336,464 | -0.25(-1.70%) |
Nov 15, 2007 | 14.32 | 15.15 | 14.31 | 14.79 | 59,649,656 | +0.05(+0.32%) |
Nov 14, 2007 | 14.85 | 15.18 | 14.74 | 14.74 | 40,966,408 | +0.16(+1.07%) |
Nov 13, 2007 | 14.44 | 14.73 | 14.29 | 14.58 | 29,284,116 | +0.24(+1.64%) |
Nov 12, 2007 | 14.77 | 14.83 | 14.32 | 14.35 | 29,546,280 | -0.31(-2.14%) |
Nov 09, 2007 | 14.69 | 15.19 | 14.66 | 14.66 | 52,328,936 | +0.63(+4.47%) |
Nov 08, 2007 | 13.96 | 14.16 | 13.78 | 14.03 | 33,621,812 | +0.00(+0.00%) |
Nov 07, 2007 | 14.30 | 14.44 | 14.01 | 14.03 | 29,807,310 | -0.38(-2.61%) |
Nov 06, 2007 | 14.48 | 14.56 | 14.15 | 14.41 | 37,321,788 | -0.09(-0.59%) |
Nov 05, 2007 | 14.69 | 14.94 | 14.46 | 14.50 | 23,219,236 | -0.29(-1.96%) |
Nov 02, 2007 | 14.77 | 14.96 | 14.68 | 14.79 | 28,333,894 | +0.07(+0.48%) |
Nov 01, 2007 | 15.23 | 15.31 | 14.69 | 14.72 | 35,750,012 | -0.50(-3.30%) |
Oct 31, 2007 | 15.00 | 15.40 | 14.90 | 15.22 | 31,009,546 | +0.20(+1.30%) |
Oct 30, 2007 | 14.81 | 15.12 | 14.81 | 15.02 | 18,185,996 | +0.16(+1.05%) |
Oct 29, 2007 | 14.85 | 15.59 | 14.70 | 14.87 | 27,517,130 | +0.09(+0.58%) |
Oct 26, 2007 | 15.11 | 15.47 | 14.50 | 14.78 | 54,249,848 | -0.39(-2.58%) |
Oct 25, 2007 | 15.54 | 15.60 | 14.87 | 15.17 | 42,665,320 | -0.60(-3.78%) |
Oct 24, 2007 | 16.00 | 16.17 | 15.45 | 15.77 | 28,349,776 | -0.31(-1.95%) |
Oct 23, 2007 | 16.06 | 16.14 | 15.84 | 16.08 | 16,480,915 | +0.05(+0.29%) |
Oct 22, 2007 | 15.75 | 16.13 | 15.68 | 16.03 | 16,913,686 | +0.28(+1.79%) |
Oct 19, 2007 | 16.33 | 16.35 | 15.72 | 15.75 | 26,810,800 | -0.60(-3.69%) |
Oct 18, 2007 | 16.71 | 16.77 | 16.28 | 16.35 | 31,059,948 | -0.59(-3.47%) |
Oct 17, 2007 | 16.65 | 17.06 | 16.63 | 16.94 | 42,963,532 | +0.60(+3.69%) |
Oct 16, 2007 | 16.24 | 16.50 | 16.19 | 16.34 | 20,708,814 | +0.05(+0.34%) |
Oct 15, 2007 | 16.41 | 16.56 | 16.14 | 16.28 | 18,424,780 | -0.20(-1.24%) |
Oct 12, 2007 | 15.95 | 16.51 | 15.95 | 16.49 | 30,071,828 | +0.72(+4.57%) |
Oct 11, 2007 | 16.09 | 16.18 | 15.58 | 15.77 | 33,053,348 | -0.05(-0.35%) |
Oct 10, 2007 | 16.06 | 16.17 | 15.76 | 15.82 | 38,735,292 | -0.37(-2.27%) |
Oct 09, 2007 | 16.39 | 16.42 | 15.96 | 16.19 | 23,813,066 | -0.20(-1.20%) |
Oct 08, 2007 | 16.42 | 16.51 | 16.27 | 16.39 | 15,543,358 | -0.17(-1.04%) |
Oct 05, 2007 | 16.27 | 16.73 | 16.16 | 16.56 | 25,505,904 | +0.38(+2.32%) |
Oct 04, 2007 | 16.35 | 16.39 | 15.99 | 16.18 | 19,658,994 | -0.13(-0.77%) |
Oct 03, 2007 | 16.77 | 16.80 | 16.09 | 16.31 | 28,008,068 | -0.64(-3.76%) |
Oct 02, 2007 | 16.68 | 17.04 | 16.63 | 16.94 | 24,605,362 | +0.23(+1.37%) |
Oct 01, 2007 | 16.34 | 16.80 | 16.22 | 16.71 | 21,054,220 | +0.49(+3.04%) |
Sep 28, 2007 | 16.22 | 16.50 | 16.18 | 16.22 | 28,108,186 | +0.00(+0.00%) |
Sep 27, 2007 | 16.35 | 16.41 | 16.12 | 16.22 | 23,785,304 | +0.02(+0.10%) |
Sep 26, 2007 | 16.53 | 16.69 | 16.09 | 16.21 | 18,943,932 | -0.26(-1.57%) |
Sep 25, 2007 | 16.38 | 16.61 | 16.28 | 16.46 | 15,902,093 | -0.02(-0.14%) |
Sep 24, 2007 | 16.65 | 16.77 | 16.32 | 16.49 | 22,387,684 | -0.20(-1.22%) |
Sep 21, 2007 | 16.61 | 16.87 | 16.47 | 16.69 | 20,078,752 | +0.22(+1.33%) |
Sep 20, 2007 | 16.28 | 16.65 | 16.26 | 16.47 | 25,383,862 | -0.06(-0.38%) |
Sep 19, 2007 | 16.62 | 16.79 | 16.43 | 16.53 | 23,037,286 | +0.01(+0.05%) |
Sep 18, 2007 | 16.06 | 16.56 | 16.00 | 16.53 | 20,677,752 | +0.61(+3.84%) |
Sep 17, 2007 | 15.86 | 16.02 | 15.70 | 15.92 | 14,633,758 | -0.02(-0.10%) |
Sep 14, 2007 | 15.91 | 16.11 | 15.90 | 15.93 | 19,933,538 | -0.18(-1.12%) |
Sep 13, 2007 | 16.36 | 16.36 | 16.06 | 16.11 | 19,964,286 | +0.01(+0.05%) |
Sep 12, 2007 | 16.44 | 16.51 | 16.06 | 16.10 | 24,911,770 | -0.37(-2.24%) |
Sep 11, 2007 | 16.42 | 16.64 | 16.35 | 16.47 | 16,767,806 | +0.09(+0.53%) |
Sep 10, 2007 | 16.51 | 16.59 | 16.16 | 16.39 | 23,867,878 | +0.09(+0.58%) |
Sep 07, 2007 | 16.53 | 16.61 | 16.06 | 16.29 | 27,087,184 | -0.42(-2.53%) |
Sep 06, 2007 | 16.77 | 16.82 | 16.56 | 16.71 | 16,985,902 | +0.02(+0.14%) |
Sep 05, 2007 | 16.93 | 17.04 | 16.57 | 16.69 | 18,900,108 | -0.38(-2.20%) |