Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.31 | 18.74 | 17.75 | 17.81 | 7,579,772 | -0.42(-2.29%) |
Nov 29, 2007 | 17.93 | 18.59 | 17.54 | 18.23 | 9,389,350 | +0.37(+2.08%) |
Nov 28, 2007 | 17.03 | 17.96 | 16.82 | 17.86 | 3,897,285 | +0.95(+5.59%) |
Nov 27, 2007 | 16.74 | 17.30 | 16.44 | 16.92 | 5,640,993 | +0.19(+1.16%) |
Nov 26, 2007 | 17.36 | 17.48 | 16.72 | 16.72 | 4,510,700 | -0.70(-4.00%) |
Nov 23, 2007 | 17.32 | 17.49 | 17.19 | 17.42 | 1,854,567 | +0.24(+1.40%) |
Nov 21, 2007 | 17.20 | 17.43 | 16.81 | 17.18 | 4,060,038 | -0.36(-2.04%) |
Nov 20, 2007 | 17.42 | 18.01 | 17.28 | 17.53 | 7,135,033 | +0.23(+1.35%) |
Nov 19, 2007 | 17.32 | 17.54 | 16.93 | 17.30 | 8,801,917 | -0.18(-1.01%) |
Nov 16, 2007 | 17.35 | 17.69 | 17.02 | 17.48 | 14,075,152 | +0.22(+1.25%) |
Nov 15, 2007 | 17.44 | 17.61 | 16.85 | 17.26 | 7,941,351 | -0.36(-2.07%) |
Nov 14, 2007 | 17.39 | 18.06 | 17.36 | 17.63 | 4,370,218 | +0.41(+2.41%) |
Nov 13, 2007 | 16.66 | 17.27 | 16.34 | 17.21 | 5,005,660 | +0.64(+3.87%) |
Nov 12, 2007 | 17.28 | 17.51 | 16.47 | 16.57 | 8,549,434 | -0.98(-5.61%) |
Nov 09, 2007 | 18.13 | 18.19 | 17.53 | 17.56 | 5,400,515 | -0.82(-4.45%) |
Nov 08, 2007 | 18.38 | 18.68 | 17.64 | 18.37 | 4,990,447 | +0.28(+1.55%) |
Nov 07, 2007 | 18.48 | 18.52 | 17.99 | 18.09 | 3,982,870 | -0.65(-3.46%) |
Nov 06, 2007 | 17.95 | 18.78 | 17.67 | 18.74 | 3,879,965 | +0.93(+5.21%) |
Nov 05, 2007 | 17.98 | 18.20 | 17.45 | 17.81 | 3,466,663 | -0.52(-2.82%) |
Nov 02, 2007 | 18.12 | 18.81 | 17.87 | 18.33 | 4,841,501 | +0.26(+1.43%) |
Nov 01, 2007 | 18.59 | 18.75 | 18.01 | 18.07 | 4,845,892 | -0.77(-4.10%) |
Oct 31, 2007 | 18.60 | 18.99 | 18.49 | 18.84 | 4,468,776 | +0.33(+1.80%) |
Oct 30, 2007 | 19.03 | 19.21 | 18.45 | 18.51 | 6,574,341 | -0.79(-4.07%) |
Oct 29, 2007 | 19.10 | 19.60 | 18.92 | 19.30 | 12,870,851 | -0.11(-0.57%) |
Oct 26, 2007 | 19.32 | 19.61 | 18.95 | 19.41 | 7,350,484 | +0.29(+1.50%) |
Oct 25, 2007 | 18.52 | 19.46 | 18.18 | 19.12 | 11,555,486 | +0.71(+3.87%) |
Oct 24, 2007 | 18.17 | 18.47 | 17.80 | 18.41 | 8,070,731 | +0.17(+0.91%) |
Oct 23, 2007 | 18.39 | 19.00 | 18.01 | 18.24 | 6,873,487 | +0.15(+0.82%) |
Oct 22, 2007 | 17.05 | 18.55 | 16.43 | 18.09 | 10,580,496 | +0.84(+4.84%) |
Oct 19, 2007 | 17.87 | 18.11 | 17.24 | 17.26 | 8,139,388 | -0.64(-3.56%) |
Oct 18, 2007 | 16.98 | 18.28 | 16.85 | 17.90 | 12,636,247 | +0.81(+4.77%) |
Oct 17, 2007 | 15.73 | 17.28 | 15.42 | 17.08 | 15,329,548 | +1.18(+7.44%) |
Oct 16, 2007 | 16.16 | 16.26 | 15.76 | 15.90 | 3,861,786 | -0.34(-2.07%) |
Oct 15, 2007 | 16.27 | 16.59 | 16.00 | 16.24 | 6,027,773 | -0.05(-0.30%) |
Oct 12, 2007 | 16.19 | 16.40 | 16.02 | 16.28 | 3,109,406 | -0.16(-0.99%) |
Oct 11, 2007 | 16.85 | 17.42 | 16.06 | 16.45 | 4,409,422 | -0.33(-1.94%) |
Oct 10, 2007 | 16.76 | 17.17 | 16.63 | 16.77 | 3,525,653 | -0.19(-1.11%) |
Oct 09, 2007 | 16.24 | 17.06 | 16.20 | 16.96 | 4,189,517 | +0.82(+5.09%) |
Oct 08, 2007 | 15.95 | 16.46 | 15.87 | 16.14 | 3,511,674 | +0.11(+0.66%) |
Oct 05, 2007 | 15.93 | 16.14 | 15.69 | 16.03 | 3,837,688 | +0.23(+1.46%) |
Oct 04, 2007 | 16.00 | 16.39 | 15.73 | 15.80 | 3,517,548 | -0.44(-2.72%) |
Oct 03, 2007 | 16.84 | 16.84 | 16.19 | 16.25 | 3,861,908 | -0.62(-3.67%) |
Oct 02, 2007 | 17.06 | 17.44 | 16.75 | 16.87 | 4,577,527 | +0.08(+0.46%) |
Oct 01, 2007 | 16.48 | 16.90 | 16.47 | 16.79 | 2,577,831 | +0.25(+1.52%) |
Sep 28, 2007 | 16.59 | 16.81 | 16.49 | 16.54 | 2,792,954 | -0.07(-0.45%) |
Sep 27, 2007 | 16.38 | 17.12 | 16.31 | 16.61 | 2,736,786 | +0.32(+1.98%) |
Sep 26, 2007 | 16.38 | 16.72 | 16.21 | 16.29 | 3,730,618 | +0.05(+0.31%) |
Sep 25, 2007 | 15.83 | 16.28 | 15.54 | 16.24 | 2,895,958 | +0.27(+1.66%) |
Sep 24, 2007 | 16.48 | 16.54 | 15.90 | 15.97 | 3,389,678 | -0.41(-2.53%) |
Sep 21, 2007 | 16.38 | 16.70 | 16.31 | 16.39 | 5,999,515 | +0.17(+1.05%) |
Sep 20, 2007 | 16.15 | 16.45 | 16.07 | 16.22 | 3,411,901 | +0.11(+0.68%) |
Sep 19, 2007 | 16.02 | 16.45 | 15.98 | 16.11 | 4,139,133 | +0.28(+1.74%) |
Sep 18, 2007 | 15.32 | 15.90 | 14.87 | 15.83 | 4,690,194 | +0.65(+4.27%) |
Sep 17, 2007 | 15.30 | 15.46 | 15.12 | 15.18 | 2,491,230 | -0.23(-1.49%) |
Sep 14, 2007 | 15.01 | 15.54 | 14.91 | 15.41 | 2,339,745 | +0.21(+1.37%) |
Sep 13, 2007 | 14.93 | 15.42 | 14.84 | 15.20 | 3,132,677 | +0.40(+2.70%) |
Sep 12, 2007 | 14.96 | 15.23 | 14.73 | 14.80 | 3,778,297 | -0.41(-2.68%) |
Sep 11, 2007 | 14.88 | 15.37 | 14.79 | 15.21 | 3,653,845 | +0.45(+3.02%) |
Sep 10, 2007 | 15.35 | 15.46 | 14.65 | 14.77 | 3,987,964 | -0.52(-3.41%) |
Sep 07, 2007 | 15.44 | 15.55 | 15.24 | 15.29 | 3,171,330 | -0.28(-1.82%) |
Sep 06, 2007 | 15.59 | 15.80 | 15.35 | 15.57 | 3,814,833 | +0.05(+0.34%) |
Sep 05, 2007 | 15.68 | 15.68 | 15.07 | 15.52 | 6,101,827 | +0.10(+0.62%) |