Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.71 | 15.15 | 14.60 | 14.84 | 13,326,306 | -0.32(-2.12%) |
Nov 29, 2007 | 15.06 | 15.23 | 14.91 | 15.16 | 3,676,285 | +0.14(+0.90%) |
Nov 28, 2007 | 14.53 | 15.06 | 14.53 | 15.03 | 2,404,283 | +0.71(+4.98%) |
Nov 27, 2007 | 14.17 | 14.34 | 14.08 | 14.32 | 5,473,210 | -0.06(-0.43%) |
Nov 26, 2007 | 14.90 | 14.93 | 14.33 | 14.38 | 807,558 | -0.37(-2.49%) |
Nov 23, 2007 | 14.56 | 14.77 | 14.54 | 14.75 | 417,397 | +0.46(+3.20%) |
Nov 21, 2007 | 14.21 | 14.47 | 14.13 | 14.29 | 2,328,939 | -0.43(-2.92%) |
Nov 20, 2007 | 14.67 | 14.84 | 14.48 | 14.72 | 1,821,022 | +0.10(+0.66%) |
Nov 19, 2007 | 14.69 | 14.74 | 14.51 | 14.62 | 1,765,628 | -0.45(-2.96%) |
Nov 16, 2007 | 15.12 | 15.18 | 14.84 | 15.07 | 2,305,062 | +0.12(+0.79%) |
Nov 15, 2007 | 15.02 | 15.19 | 14.74 | 14.95 | 2,443,016 | -0.87(-5.47%) |
Nov 14, 2007 | 15.87 | 16.00 | 15.66 | 15.81 | 1,995,197 | -0.03(-0.18%) |
Nov 13, 2007 | 15.48 | 15.86 | 15.48 | 15.84 | 1,869,801 | +0.75(+4.94%) |
Nov 12, 2007 | 15.08 | 15.42 | 14.93 | 15.10 | 2,587,515 | -0.20(-1.29%) |
Nov 09, 2007 | 15.05 | 15.46 | 14.77 | 15.29 | 3,198,223 | -0.42(-2.66%) |
Nov 08, 2007 | 15.49 | 15.89 | 15.42 | 15.71 | 3,009,038 | -0.31(-1.94%) |
Nov 07, 2007 | 16.44 | 16.48 | 15.93 | 16.02 | 1,243,527 | -0.60(-3.64%) |
Nov 06, 2007 | 16.14 | 16.74 | 16.14 | 16.63 | 1,357,972 | +0.22(+1.34%) |
Nov 05, 2007 | 16.13 | 16.43 | 16.13 | 16.41 | 919,690 | -0.15(-0.92%) |
Nov 02, 2007 | 16.47 | 16.64 | 16.31 | 16.56 | 1,227,256 | -0.11(-0.68%) |
Nov 01, 2007 | 17.13 | 17.13 | 16.58 | 16.67 | 1,063,480 | -0.66(-3.82%) |
Oct 31, 2007 | 17.19 | 17.45 | 17.11 | 17.34 | 2,141,994 | +0.34(+2.00%) |
Oct 30, 2007 | 17.03 | 17.09 | 16.96 | 17.00 | 880,426 | +0.21(+1.28%) |
Oct 29, 2007 | 16.88 | 16.91 | 16.62 | 16.78 | 612,832 | +0.06(+0.34%) |
Oct 26, 2007 | 16.61 | 16.82 | 16.49 | 16.72 | 1,069,847 | +0.28(+1.72%) |
Oct 25, 2007 | 16.53 | 16.57 | 16.24 | 16.44 | 911,908 | -0.05(-0.27%) |
Oct 24, 2007 | 16.47 | 16.50 | 16.00 | 16.49 | 1,081,166 | +0.17(+1.04%) |
Oct 23, 2007 | 16.15 | 16.32 | 15.96 | 16.32 | 1,354,597 | +0.54(+3.44%) |
Oct 22, 2007 | 15.33 | 15.84 | 15.32 | 15.77 | 992,381 | +0.10(+0.65%) |
Oct 19, 2007 | 16.13 | 16.17 | 15.64 | 15.67 | 1,143,246 | -0.63(-3.88%) |
Oct 18, 2007 | 16.29 | 16.37 | 16.12 | 16.31 | 734,160 | -0.16(-1.00%) |
Oct 17, 2007 | 16.48 | 16.53 | 16.23 | 16.47 | 557,827 | +0.41(+2.57%) |
Oct 16, 2007 | 16.17 | 16.22 | 15.90 | 16.06 | 2,124,661 | -0.43(-2.61%) |
Oct 15, 2007 | 16.59 | 16.60 | 16.33 | 16.49 | 666,245 | -0.26(-1.55%) |
Oct 12, 2007 | 16.61 | 16.76 | 16.53 | 16.75 | 499,816 | +0.00(+0.00%) |
Oct 11, 2007 | 16.90 | 17.11 | 16.67 | 16.75 | 730,446 | -0.20(-1.17%) |
Oct 10, 2007 | 16.87 | 16.95 | 16.65 | 16.95 | 2,508,632 | +0.21(+1.28%) |
Oct 09, 2007 | 16.28 | 16.73 | 16.24 | 16.73 | 3,245,446 | +0.49(+2.99%) |
Oct 08, 2007 | 16.23 | 16.36 | 16.15 | 16.24 | 957,008 | -0.09(-0.55%) |
Oct 05, 2007 | 16.02 | 16.43 | 16.02 | 16.33 | 1,236,099 | +0.36(+2.23%) |
Oct 04, 2007 | 16.06 | 16.06 | 15.83 | 15.98 | 802,429 | +0.12(+0.78%) |
Oct 03, 2007 | 15.93 | 15.98 | 15.81 | 15.85 | 1,350,530 | -0.06(-0.39%) |
Oct 02, 2007 | 15.81 | 15.94 | 15.77 | 15.92 | 2,208,848 | +0.23(+1.44%) |
Oct 01, 2007 | 15.45 | 15.72 | 15.40 | 15.69 | 1,151,558 | +0.25(+1.65%) |
Sep 28, 2007 | 15.29 | 15.47 | 15.19 | 15.44 | 1,415,085 | -0.04(-0.26%) |
Sep 27, 2007 | 15.22 | 15.52 | 15.14 | 15.48 | 2,651,715 | +0.18(+1.18%) |
Sep 26, 2007 | 15.23 | 15.37 | 15.14 | 15.29 | 1,033,060 | -0.06(-0.41%) |
Sep 25, 2007 | 14.28 | 15.64 | 14.27 | 15.36 | 4,235,528 | +0.77(+5.27%) |
Sep 24, 2007 | 14.63 | 14.67 | 14.47 | 14.59 | 999,279 | -0.04(-0.27%) |
Sep 21, 2007 | 14.28 | 14.63 | 14.28 | 14.63 | 624,505 | +0.42(+2.99%) |
Sep 20, 2007 | 14.38 | 14.42 | 14.17 | 14.20 | 496,102 | -0.33(-2.26%) |
Sep 19, 2007 | 14.26 | 14.59 | 14.21 | 14.53 | 1,908,888 | +0.53(+3.80%) |
Sep 18, 2007 | 13.38 | 14.01 | 13.23 | 14.00 | 1,117,247 | +0.95(+7.28%) |
Sep 17, 2007 | 13.09 | 13.13 | 12.94 | 13.05 | 599,921 | -0.31(-2.33%) |
Sep 14, 2007 | 13.21 | 13.38 | 13.15 | 13.36 | 843,992 | -0.34(-2.52%) |
Sep 13, 2007 | 13.56 | 13.83 | 13.55 | 13.71 | 798,008 | +0.33(+2.45%) |
Sep 12, 2007 | 13.36 | 13.48 | 13.33 | 13.38 | 704,624 | -0.07(-0.51%) |
Sep 11, 2007 | 13.23 | 13.47 | 13.23 | 13.45 | 879,365 | +0.38(+2.94%) |
Sep 10, 2007 | 13.13 | 13.19 | 12.81 | 13.06 | 1,000,340 | -0.37(-2.78%) |
Sep 07, 2007 | 13.41 | 13.56 | 13.33 | 13.43 | 731,153 | -0.49(-3.49%) |
Sep 06, 2007 | 13.76 | 13.92 | 13.63 | 13.92 | 541,733 | +0.04(+0.28%) |
Sep 05, 2007 | 13.90 | 13.94 | 13.73 | 13.88 | 1,443,383 | -0.36(-2.50%) |
Sep 04, 2007 | 13.82 | 14.31 | 13.96 | 14.24 | 877,066 | +0.28(+1.98%) |
Aug 31, 2007 | 13.89 | 14.04 | 13.72 | 13.96 | 474,701 | +0.18(+1.27%) |
Aug 30, 2007 | 13.37 | 13.81 | 13.37 | 13.78 | 1,761,914 | -0.05(-0.37%) |
Aug 29, 2007 | 13.48 | 13.97 | 13.53 | 13.84 | 1,318,517 | +0.65(+4.93%) |
Aug 28, 2007 | 13.61 | 13.61 | 13.17 | 13.19 | 1,583,813 | -0.96(-6.79%) |
Aug 27, 2007 | 13.81 | 14.28 | 13.70 | 14.15 | 1,641,824 | +0.33(+2.42%) |
Aug 24, 2007 | 13.72 | 13.90 | 13.08 | 13.81 | 2,085,928 | -0.01(-0.04%) |
Aug 23, 2007 | 13.87 | 13.91 | 13.71 | 13.82 | 1,808,960 | +0.08(+0.58%) |
Aug 22, 2007 | 13.63 | 13.77 | 13.50 | 13.74 | 1,834,605 | +0.55(+4.20%) |
Aug 21, 2007 | 12.92 | 13.21 | 12.89 | 13.19 | 1,652,613 | +0.06(+0.47%) |
Aug 20, 2007 | 13.34 | 13.38 | 12.96 | 13.12 | 1,602,735 | +0.16(+1.27%) |
Aug 17, 2007 | 12.63 | 13.65 | 12.90 | 12.96 | 3,105,193 | +0.14(+1.10%) |
Aug 16, 2007 | 12.74 | 12.96 | 11.92 | 12.82 | 1,931,526 | -0.07(-0.53%) |
Aug 15, 2007 | 12.93 | 13.43 | 12.86 | 12.89 | 1,598,492 | -0.47(-3.56%) |
Aug 14, 2007 | 14.03 | 14.05 | 13.34 | 13.36 | 1,356,543 | -0.56(-4.02%) |
Aug 13, 2007 | 13.90 | 14.12 | 13.78 | 13.92 | 2,149,776 | +0.03(+0.24%) |
Aug 10, 2007 | 13.67 | 14.09 | 13.46 | 13.89 | 1,443,206 | -0.34(-2.42%) |
Aug 09, 2007 | 13.71 | 14.54 | 13.65 | 14.23 | 3,385,875 | -0.32(-2.18%) |
Aug 08, 2007 | 14.05 | 14.72 | 14.08 | 14.55 | 3,700,869 | +0.52(+3.71%) |
Aug 07, 2007 | 13.66 | 14.04 | 13.64 | 14.03 | 1,418,799 | +0.05(+0.36%) |
Aug 06, 2007 | 13.57 | 13.98 | 13.48 | 13.98 | 1,114,063 | +0.04(+0.28%) |
Aug 03, 2007 | 13.98 | 14.38 | 13.89 | 13.94 | 1,303,484 | -0.44(-3.07%) |
Aug 02, 2007 | 14.04 | 14.45 | 14.24 | 14.38 | 3,315,484 | +0.29(+2.05%) |
Aug 01, 2007 | 14.03 | 14.16 | 13.75 | 14.09 | 1,710,270 | -0.15(-1.07%) |
Jul 31, 2007 | 14.40 | 14.45 | 14.20 | 14.24 | 1,382,011 | +0.28(+1.98%) |
Jul 30, 2007 | 13.86 | 14.00 | 13.77 | 13.97 | 553,052 | +0.15(+1.11%) |
Jul 27, 2007 | 13.82 | 14.03 | 13.74 | 13.81 | 617,607 | -0.21(-1.49%) |
Jul 26, 2007 | 14.14 | 14.35 | 13.76 | 14.02 | 1,756,431 | -0.68(-4.62%) |
Jul 25, 2007 | 14.88 | 14.88 | 14.54 | 14.70 | 948,696 | +0.06(+0.39%) |
Jul 24, 2007 | 14.99 | 14.99 | 14.62 | 14.64 | 662,884 | -0.36(-2.41%) |
Jul 23, 2007 | 15.10 | 15.21 | 15.01 | 15.01 | 458,960 | -0.12(-0.79%) |
Jul 20, 2007 | 15.19 | 15.19 | 15.05 | 15.12 | 1,329,660 | -0.10(-0.67%) |
Jul 19, 2007 | 15.19 | 15.27 | 15.12 | 15.23 | 471,341 | +0.08(+0.52%) |
Jul 18, 2007 | 15.02 | 15.15 | 14.88 | 15.15 | 2,025,795 | -0.02(-0.15%) |
Jul 17, 2007 | 15.11 | 15.22 | 15.07 | 15.17 | 674,203 | -0.17(-1.11%) |
Jul 16, 2007 | 15.35 | 15.40 | 15.27 | 15.34 | 1,993,782 | -0.03(-0.18%) |
Jul 13, 2007 | 15.29 | 15.41 | 15.28 | 15.37 | 1,531,638 | +0.15(+0.97%) |
Jul 12, 2007 | 14.84 | 15.23 | 14.82 | 15.22 | 1,028,992 | +0.44(+2.98%) |
Jul 11, 2007 | 14.76 | 14.81 | 14.58 | 14.78 | 541,025 | +0.15(+1.04%) |
Jul 10, 2007 | 14.77 | 14.79 | 14.59 | 14.63 | 1,143,953 | -0.23(-1.56%) |
Jul 09, 2007 | 14.87 | 14.92 | 14.79 | 14.86 | 443,396 | -0.18(-1.20%) |
Jul 06, 2007 | 14.88 | 15.10 | 14.84 | 15.04 | 459,668 | -0.06(-0.37%) |
Jul 05, 2007 | 15.18 | 15.22 | 15.06 | 15.10 | 476,647 | -0.24(-1.55%) |
Jul 03, 2007 | 15.14 | 15.35 | 15.15 | 15.33 | 1,101,506 | +0.41(+2.73%) |
Jul 02, 2007 | 14.71 | 15.05 | 14.71 | 14.93 | 1,614,233 | +0.31(+2.13%) |
Jun 29, 2007 | 14.70 | 14.81 | 14.52 | 14.62 | 990,082 | -0.20(-1.34%) |
Jun 28, 2007 | 14.62 | 14.93 | 14.60 | 14.81 | 1,558,698 | -0.06(-0.38%) |
Jun 27, 2007 | 14.45 | 14.99 | 14.41 | 14.87 | 2,195,937 | +0.11(+0.77%) |
Jun 26, 2007 | 14.66 | 14.94 | 14.70 | 14.76 | 2,147,300 | +0.05(+0.31%) |
Jun 25, 2007 | 14.76 | 14.87 | 14.63 | 14.71 | 2,537,107 | -0.01(-0.04%) |
Jun 22, 2007 | 14.69 | 14.80 | 14.66 | 14.72 | 2,800,103 | -0.01(-0.04%) |
Jun 21, 2007 | 14.32 | 14.81 | 14.30 | 14.72 | 4,393,998 | +0.36(+2.52%) |
Jun 20, 2007 | 14.41 | 14.46 | 14.27 | 14.36 | 3,484,212 | +0.44(+3.17%) |
Jun 19, 2007 | 13.81 | 13.95 | 13.80 | 13.92 | 265,295 | +0.08(+0.57%) |
Jun 18, 2007 | 13.85 | 13.90 | 13.75 | 13.84 | 250,085 | -0.10(-0.73%) |
Jun 15, 2007 | 13.97 | 14.09 | 13.88 | 13.94 | 1,429,411 | +0.28(+2.03%) |
Jun 14, 2007 | 13.47 | 13.74 | 13.46 | 13.67 | 1,670,653 | +0.28(+2.11%) |
Jun 13, 2007 | 13.24 | 13.40 | 13.18 | 13.38 | 455,069 | +0.29(+2.20%) |
Jun 12, 2007 | 13.12 | 13.28 | 13.07 | 13.09 | 553,406 | -0.15(-1.11%) |
Jun 11, 2007 | 13.14 | 13.30 | 13.11 | 13.24 | 218,072 | +0.06(+0.47%) |
Jun 08, 2007 | 12.74 | 13.19 | 12.74 | 13.18 | 767,410 | +0.16(+1.26%) |
Jun 07, 2007 | 13.22 | 13.30 | 13.00 | 13.02 | 831,612 | -0.32(-2.42%) |
Jun 06, 2007 | 13.59 | 13.59 | 13.29 | 13.34 | 559,773 | -0.33(-2.40%) |
Jun 05, 2007 | 13.76 | 13.76 | 13.59 | 13.67 | 676,503 | -0.17(-1.23%) |
Jun 04, 2007 | 13.80 | 13.86 | 13.75 | 13.84 | 335,333 | -0.06(-0.41%) |
Jun 01, 2007 | 13.69 | 13.93 | 13.60 | 13.89 | 890,684 | +0.29(+2.16%) |
May 31, 2007 | 13.54 | 13.60 | 13.48 | 13.60 | 1,052,338 | +0.18(+1.31%) |
May 30, 2007 | 13.10 | 13.42 | 13.07 | 13.42 | 889,446 | +0.07(+0.51%) |
May 29, 2007 | 13.50 | 13.53 | 13.21 | 13.35 | 1,001,401 | -0.06(-0.42%) |
May 25, 2007 | 13.41 | 13.57 | 13.33 | 13.41 | 976,463 | -0.07(-0.55%) |