Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.86 | 15.12 | 13.93 | 14.05 | 9,591,540 | -1.37(-8.88%) |
Nov 29, 2007 | 15.83 | 15.83 | 14.95 | 15.42 | 5,015,561 | -0.28(-1.77%) |
Nov 28, 2007 | 15.00 | 15.81 | 14.93 | 15.70 | 4,718,531 | +0.78(+5.25%) |
Nov 27, 2007 | 15.23 | 15.34 | 14.65 | 14.91 | 7,330,563 | -0.38(-2.46%) |
Nov 26, 2007 | 15.88 | 15.89 | 15.29 | 15.29 | 3,687,835 | -0.41(-2.64%) |
Nov 23, 2007 | 15.73 | 15.93 | 15.56 | 15.70 | 2,212,674 | +0.35(+2.30%) |
Nov 21, 2007 | 14.55 | 15.72 | 14.53 | 15.35 | 4,526,505 | +0.47(+3.13%) |
Nov 20, 2007 | 14.59 | 15.22 | 14.43 | 14.88 | 4,022,054 | +0.31(+2.12%) |
Nov 19, 2007 | 14.83 | 14.98 | 14.53 | 14.58 | 2,653,048 | -0.38(-2.52%) |
Nov 16, 2007 | 15.44 | 15.60 | 14.84 | 14.95 | 3,962,201 | -0.41(-2.69%) |
Nov 15, 2007 | 15.92 | 15.92 | 15.21 | 15.37 | 2,982,733 | -0.56(-3.54%) |
Nov 14, 2007 | 15.95 | 16.28 | 15.85 | 15.93 | 3,726,995 | +0.11(+0.71%) |
Nov 13, 2007 | 15.34 | 15.92 | 15.34 | 15.82 | 4,741,597 | +0.47(+3.09%) |
Nov 12, 2007 | 15.81 | 16.17 | 15.25 | 15.34 | 4,282,222 | -0.29(-1.88%) |
Nov 09, 2007 | 15.69 | 15.89 | 15.46 | 15.64 | 3,970,758 | -0.29(-1.84%) |
Nov 08, 2007 | 15.66 | 16.38 | 15.61 | 15.93 | 5,260,088 | +0.28(+1.78%) |
Nov 07, 2007 | 16.00 | 16.24 | 15.58 | 15.65 | 5,269,167 | -0.78(-4.72%) |
Nov 06, 2007 | 16.68 | 16.92 | 16.10 | 16.43 | 5,430,125 | -0.27(-1.62%) |
Nov 05, 2007 | 17.10 | 17.27 | 16.23 | 16.70 | 5,240,685 | -0.83(-4.72%) |
Nov 02, 2007 | 17.07 | 17.88 | 16.83 | 17.53 | 5,290,092 | +0.47(+2.74%) |
Nov 01, 2007 | 18.04 | 18.04 | 17.06 | 17.06 | 4,508,565 | -0.99(-5.46%) |
Oct 31, 2007 | 18.28 | 18.74 | 17.77 | 18.05 | 4,076,273 | -0.38(-2.04%) |
Oct 30, 2007 | 18.36 | 18.81 | 18.28 | 18.42 | 3,101,391 | -0.11(-0.61%) |
Oct 29, 2007 | 18.09 | 18.87 | 18.08 | 18.53 | 5,509,494 | +0.58(+3.23%) |
Oct 26, 2007 | 17.45 | 18.20 | 17.01 | 17.95 | 4,918,664 | +0.63(+3.65%) |
Oct 25, 2007 | 18.87 | 18.87 | 17.16 | 17.32 | 13,603,037 | -3.39(-16.35%) |
Oct 24, 2007 | 19.76 | 20.93 | 19.41 | 20.71 | 3,702,984 | +0.90(+4.52%) |
Oct 23, 2007 | 19.93 | 20.29 | 19.23 | 19.81 | 3,560,925 | -0.12(-0.60%) |
Oct 22, 2007 | 20.03 | 20.57 | 19.64 | 19.93 | 5,501,121 | -0.26(-1.27%) |
Oct 19, 2007 | 21.39 | 21.47 | 19.96 | 20.19 | 4,846,903 | -1.37(-6.35%) |
Oct 18, 2007 | 21.70 | 21.76 | 21.18 | 21.56 | 1,953,352 | -0.37(-1.68%) |
Oct 17, 2007 | 21.72 | 22.43 | 21.45 | 21.93 | 2,502,189 | +0.38(+1.78%) |
Oct 16, 2007 | 21.11 | 21.66 | 20.95 | 21.54 | 3,226,839 | +0.35(+1.63%) |
Oct 15, 2007 | 22.37 | 22.54 | 21.09 | 21.20 | 2,516,142 | -1.17(-5.22%) |
Oct 12, 2007 | 22.13 | 22.40 | 21.96 | 22.36 | 2,136,253 | +0.23(+1.05%) |
Oct 11, 2007 | 22.42 | 22.70 | 22.00 | 22.13 | 1,796,409 | -0.04(-0.17%) |
Oct 10, 2007 | 22.18 | 22.29 | 22.00 | 22.17 | 1,991,093 | -0.07(-0.30%) |
Oct 09, 2007 | 22.72 | 22.75 | 21.96 | 22.24 | 2,689,830 | -0.44(-1.93%) |
Oct 08, 2007 | 23.03 | 23.15 | 22.57 | 22.67 | 1,920,927 | -0.47(-2.02%) |
Oct 05, 2007 | 22.85 | 23.33 | 22.61 | 23.14 | 2,401,724 | +0.61(+2.71%) |
Oct 04, 2007 | 22.73 | 22.95 | 22.39 | 22.53 | 1,254,881 | -0.11(-0.50%) |
Oct 03, 2007 | 22.62 | 22.96 | 22.33 | 22.64 | 1,973,552 | -0.26(-1.12%) |
Oct 02, 2007 | 22.59 | 22.94 | 22.54 | 22.90 | 1,927,439 | +0.42(+1.87%) |
Oct 01, 2007 | 22.27 | 22.59 | 22.23 | 22.48 | 1,987,904 | +0.02(+0.10%) |
Sep 28, 2007 | 23.37 | 23.37 | 22.39 | 22.45 | 2,954,148 | -0.95(-4.05%) |
Sep 27, 2007 | 23.75 | 23.85 | 23.25 | 23.40 | 2,210,362 | -0.29(-1.21%) |
Sep 26, 2007 | 23.25 | 23.78 | 23.19 | 23.69 | 2,481,192 | +0.53(+2.27%) |
Sep 25, 2007 | 23.29 | 23.29 | 22.35 | 23.16 | 4,273,615 | -0.14(-0.58%) |
Sep 24, 2007 | 23.40 | 23.63 | 23.08 | 23.30 | 2,452,089 | -0.21(-0.90%) |
Sep 21, 2007 | 23.33 | 23.70 | 23.12 | 23.51 | 3,401,589 | +0.38(+1.66%) |
Sep 20, 2007 | 22.94 | 23.21 | 22.67 | 23.12 | 3,149,895 | +0.29(+1.29%) |
Sep 19, 2007 | 23.33 | 24.07 | 22.76 | 22.83 | 4,540,458 | -0.47(-2.00%) |
Sep 18, 2007 | 22.05 | 23.41 | 22.24 | 23.30 | 3,782,586 | +1.25(+5.67%) |
Sep 17, 2007 | 22.09 | 22.41 | 21.90 | 22.05 | 2,180,329 | -0.26(-1.18%) |
Sep 14, 2007 | 23.01 | 22.73 | 22.09 | 22.31 | 3,771,954 | -0.70(-3.04%) |
Sep 13, 2007 | 22.69 | 23.19 | 22.43 | 23.01 | 3,800,924 | +0.53(+2.34%) |
Sep 12, 2007 | 22.07 | 22.79 | 22.00 | 22.48 | 2,956,274 | +0.44(+2.01%) |
Sep 11, 2007 | 21.41 | 22.15 | 21.30 | 22.04 | 2,514,149 | +0.81(+3.79%) |
Sep 10, 2007 | 21.26 | 21.52 | 20.96 | 21.24 | 2,263,385 | +0.17(+0.82%) |
Sep 07, 2007 | 21.45 | 21.71 | 21.00 | 21.06 | 3,500,991 | -0.68(-3.15%) |
Sep 06, 2007 | 21.67 | 21.95 | 21.52 | 21.75 | 2,442,122 | +0.23(+1.05%) |
Sep 05, 2007 | 22.24 | 22.42 | 21.36 | 21.52 | 3,561,722 | -1.11(-4.92%) |