Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 14.05 | 14.19 | 13.91 | 14.12 | 3,746,107 | +0.35(+2.53%) |
Nov 29, 2007 | 13.90 | 13.97 | 13.70 | 13.77 | 4,839,120 | -0.29(-2.03%) |
Nov 28, 2007 | 13.54 | 14.13 | 13.54 | 14.06 | 7,057,100 | +0.54(+4.03%) |
Nov 27, 2007 | 13.45 | 13.59 | 13.28 | 13.51 | 9,233,121 | +0.16(+1.23%) |
Nov 26, 2007 | 13.60 | 13.73 | 13.33 | 13.35 | 5,634,496 | -0.09(-0.69%) |
Nov 23, 2007 | 13.36 | 13.58 | 13.36 | 13.44 | 1,753,438 | +0.14(+1.02%) |
Nov 21, 2007 | 13.49 | 13.49 | 13.18 | 13.31 | 4,622,698 | -0.30(-2.18%) |
Nov 20, 2007 | 13.64 | 13.80 | 13.43 | 13.60 | 5,706,762 | -0.02(-0.17%) |
Nov 19, 2007 | 13.85 | 13.85 | 13.57 | 13.63 | 5,042,617 | -0.33(-2.39%) |
Nov 16, 2007 | 13.99 | 14.14 | 13.82 | 13.96 | 5,549,969 | -0.07(-0.51%) |
Nov 15, 2007 | 14.40 | 14.44 | 13.98 | 14.03 | 6,822,795 | -0.43(-2.97%) |
Nov 14, 2007 | 14.95 | 14.95 | 14.45 | 14.46 | 4,249,536 | -0.25(-1.68%) |
Nov 13, 2007 | 14.71 | 14.88 | 14.49 | 14.71 | 4,086,426 | +0.12(+0.79%) |
Nov 12, 2007 | 14.83 | 14.86 | 14.49 | 14.59 | 8,331,551 | -0.45(-2.97%) |
Nov 09, 2007 | 15.16 | 15.21 | 15.00 | 15.04 | 3,578,205 | -0.33(-2.15%) |
Nov 08, 2007 | 15.13 | 15.41 | 15.01 | 15.37 | 5,034,991 | +0.20(+1.33%) |
Nov 07, 2007 | 15.80 | 15.80 | 15.15 | 15.17 | 4,981,845 | -0.54(-3.43%) |
Nov 06, 2007 | 15.83 | 15.84 | 15.59 | 15.71 | 2,419,039 | +0.00(+0.00%) |
Nov 05, 2007 | 15.65 | 15.87 | 15.48 | 15.71 | 3,881,787 | -0.20(-1.23%) |
Nov 02, 2007 | 15.81 | 16.00 | 15.67 | 15.90 | 5,232,917 | +0.32(+2.05%) |
Nov 01, 2007 | 15.97 | 16.03 | 15.53 | 15.58 | 3,911,578 | -0.54(-3.34%) |
Oct 31, 2007 | 15.71 | 16.14 | 15.64 | 16.12 | 5,316,260 | +0.63(+4.09%) |
Oct 30, 2007 | 15.61 | 15.61 | 15.34 | 15.49 | 2,660,387 | -0.14(-0.87%) |
Oct 29, 2007 | 15.41 | 15.63 | 15.29 | 15.62 | 3,103,843 | +0.28(+1.80%) |
Oct 26, 2007 | 15.48 | 15.53 | 15.16 | 15.35 | 2,877,774 | -0.01(-0.07%) |
Oct 25, 2007 | 15.32 | 15.48 | 15.23 | 15.36 | 6,347,981 | +0.08(+0.55%) |
Oct 24, 2007 | 14.96 | 15.32 | 14.75 | 15.28 | 8,816,332 | +0.38(+2.53%) |
Oct 23, 2007 | 15.12 | 15.20 | 14.81 | 14.90 | 8,580,887 | -0.25(-1.67%) |
Oct 22, 2007 | 14.94 | 15.15 | 14.84 | 15.15 | 4,620,344 | -0.07(-0.47%) |
Oct 19, 2007 | 15.47 | 15.57 | 15.08 | 15.22 | 5,159,297 | -0.21(-1.34%) |
Oct 18, 2007 | 15.13 | 15.67 | 15.12 | 15.43 | 5,051,993 | +0.27(+1.77%) |
Oct 17, 2007 | 15.17 | 15.46 | 14.99 | 15.16 | 6,577,870 | +0.22(+1.46%) |
Oct 16, 2007 | 15.32 | 15.32 | 14.91 | 14.95 | 5,508,992 | -0.40(-2.61%) |
Oct 15, 2007 | 15.70 | 15.70 | 15.26 | 15.35 | 3,731,696 | -0.31(-1.95%) |
Oct 12, 2007 | 15.63 | 15.79 | 15.54 | 15.65 | 2,845,625 | -0.02(-0.13%) |
Oct 11, 2007 | 15.95 | 16.01 | 15.47 | 15.67 | 4,437,683 | -0.10(-0.66%) |
Oct 10, 2007 | 16.08 | 16.08 | 15.64 | 15.77 | 3,070,506 | -0.26(-1.63%) |
Oct 09, 2007 | 16.13 | 16.21 | 15.91 | 16.04 | 5,317,649 | -0.26(-1.61%) |
Oct 08, 2007 | 16.21 | 16.35 | 16.02 | 16.30 | 1,554,005 | +0.05(+0.34%) |
Oct 05, 2007 | 16.06 | 16.31 | 15.91 | 16.24 | 5,231,875 | +0.32(+2.03%) |
Oct 04, 2007 | 16.17 | 16.17 | 15.88 | 15.92 | 3,869,907 | -0.18(-1.11%) |
Oct 03, 2007 | 16.23 | 16.27 | 16.08 | 16.10 | 2,051,634 | -0.22(-1.32%) |
Oct 02, 2007 | 16.42 | 16.48 | 16.24 | 16.32 | 2,596,838 | -0.17(-1.05%) |
Oct 01, 2007 | 16.38 | 16.54 | 16.31 | 16.49 | 3,676,481 | +0.07(+0.46%) |
Sep 28, 2007 | 16.55 | 16.62 | 16.39 | 16.41 | 1,906,130 | -0.09(-0.54%) |
Sep 27, 2007 | 16.45 | 16.54 | 16.41 | 16.50 | 5,231,875 | +0.20(+1.20%) |
Sep 26, 2007 | 16.12 | 16.41 | 16.01 | 16.31 | 4,206,753 | +0.24(+1.49%) |
Sep 25, 2007 | 15.90 | 16.11 | 15.80 | 16.07 | 4,758,555 | +0.12(+0.72%) |
Sep 24, 2007 | 15.98 | 16.17 | 15.82 | 15.95 | 5,908,692 | +0.02(+0.13%) |
Sep 21, 2007 | 16.38 | 16.38 | 15.86 | 15.93 | 4,721,398 | -0.37(-2.24%) |
Sep 20, 2007 | 16.42 | 16.45 | 16.15 | 16.30 | 3,367,763 | -0.09(-0.54%) |
Sep 19, 2007 | 16.49 | 16.56 | 16.36 | 16.39 | 3,771,284 | -0.21(-1.27%) |
Sep 18, 2007 | 16.04 | 16.68 | 16.03 | 16.60 | 4,127,576 | +0.56(+3.52%) |
Sep 17, 2007 | 16.10 | 16.22 | 15.92 | 16.03 | 2,768,039 | -0.05(-0.30%) |
Sep 14, 2007 | 16.01 | 16.17 | 15.97 | 16.08 | 5,467,667 | -0.03(-0.20%) |
Sep 13, 2007 | 15.77 | 16.18 | 15.77 | 16.11 | 3,493,126 | +0.35(+2.21%) |
Sep 12, 2007 | 15.51 | 15.79 | 15.45 | 15.77 | 3,478,541 | +0.24(+1.56%) |
Sep 11, 2007 | 15.36 | 15.59 | 15.32 | 15.52 | 3,922,691 | +0.34(+2.22%) |
Sep 10, 2007 | 15.10 | 15.45 | 14.96 | 15.19 | 3,987,629 | +0.02(+0.13%) |
Sep 07, 2007 | 15.25 | 15.29 | 14.97 | 15.17 | 2,288,120 | -0.20(-1.33%) |
Sep 06, 2007 | 15.24 | 15.48 | 15.04 | 15.37 | 1,953,705 | +0.14(+0.95%) |
Sep 05, 2007 | 15.18 | 15.27 | 15.00 | 15.23 | 2,277,008 | -0.07(-0.47%) |