Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.59 | 15.73 | 15.19 | 15.26 | 2,259,223 | -0.17(-1.10%) |
Nov 29, 2007 | 14.71 | 15.50 | 14.71 | 15.43 | 2,405,915 | +0.53(+3.56%) |
Nov 28, 2007 | 15.00 | 15.36 | 14.32 | 14.90 | 8,786,884 | -1.00(-6.29%) |
Nov 27, 2007 | 15.15 | 15.97 | 15.13 | 15.90 | 4,026,821 | +0.93(+6.21%) |
Nov 26, 2007 | 15.30 | 15.44 | 14.95 | 14.97 | 1,523,653 | -0.31(-2.03%) |
Nov 23, 2007 | 15.22 | 15.40 | 15.03 | 15.28 | 528,436 | +0.22(+1.46%) |
Nov 21, 2007 | 15.18 | 15.35 | 14.94 | 15.06 | 2,079,020 | -0.25(-1.63%) |
Nov 20, 2007 | 15.85 | 15.90 | 15.06 | 15.31 | 2,217,085 | -0.57(-3.59%) |
Nov 19, 2007 | 16.01 | 16.25 | 15.80 | 15.88 | 1,037,065 | -0.23(-1.43%) |
Nov 16, 2007 | 16.10 | 16.17 | 15.89 | 16.11 | 914,764 | +0.12(+0.75%) |
Nov 15, 2007 | 15.79 | 16.12 | 15.75 | 15.99 | 1,142,223 | +0.04(+0.25%) |
Nov 14, 2007 | 15.94 | 16.17 | 15.88 | 15.95 | 1,905,602 | +0.03(+0.19%) |
Nov 13, 2007 | 15.86 | 16.05 | 15.71 | 15.92 | 1,716,456 | +0.15(+0.95%) |
Nov 12, 2007 | 16.22 | 16.27 | 15.69 | 15.77 | 1,959,599 | -0.52(-3.19%) |
Nov 09, 2007 | 16.45 | 16.61 | 16.11 | 16.29 | 1,283,390 | -0.39(-2.34%) |
Nov 08, 2007 | 16.51 | 16.77 | 16.25 | 16.68 | 1,712,365 | +0.19(+1.15%) |
Nov 07, 2007 | 16.42 | 16.88 | 16.37 | 16.49 | 1,614,726 | -0.02(-0.12%) |
Nov 06, 2007 | 16.50 | 16.52 | 16.05 | 16.51 | 1,155,794 | +0.12(+0.73%) |
Nov 05, 2007 | 16.46 | 16.77 | 16.27 | 16.39 | 1,300,579 | -0.31(-1.86%) |
Nov 02, 2007 | 16.70 | 16.82 | 16.51 | 16.70 | 1,064,443 | +0.16(+0.97%) |
Nov 01, 2007 | 16.88 | 16.99 | 16.50 | 16.54 | 1,572,992 | -0.57(-3.33%) |
Oct 31, 2007 | 17.33 | 17.36 | 16.79 | 17.11 | 2,044,843 | -0.18(-1.04%) |
Oct 30, 2007 | 17.33 | 17.53 | 17.07 | 17.29 | 1,147,629 | -0.16(-0.92%) |
Oct 29, 2007 | 17.32 | 17.62 | 17.26 | 17.45 | 1,160,048 | +0.22(+1.28%) |
Oct 26, 2007 | 17.52 | 17.53 | 16.71 | 17.23 | 2,024,322 | -0.07(-0.40%) |
Oct 25, 2007 | 18.58 | 18.69 | 17.04 | 17.30 | 2,461,651 | -1.28(-6.89%) |
Oct 24, 2007 | 19.14 | 19.14 | 18.01 | 18.58 | 1,537,522 | -0.72(-3.73%) |
Oct 23, 2007 | 19.57 | 19.59 | 18.95 | 19.30 | 638,381 | -0.12(-0.62%) |
Oct 22, 2007 | 19.02 | 19.51 | 18.81 | 19.42 | 889,700 | +0.28(+1.46%) |
Oct 19, 2007 | 19.86 | 19.89 | 19.12 | 19.14 | 1,215,340 | -0.72(-3.63%) |
Oct 18, 2007 | 19.52 | 19.88 | 19.42 | 19.86 | 2,357,802 | +0.22(+1.12%) |
Oct 17, 2007 | 19.75 | 20.04 | 19.39 | 19.64 | 1,163,383 | +0.24(+1.24%) |
Oct 16, 2007 | 19.46 | 19.70 | 19.40 | 19.40 | 743,197 | -0.17(-0.87%) |
Oct 15, 2007 | 19.34 | 19.67 | 19.34 | 19.57 | 929,754 | +0.15(+0.77%) |
Oct 12, 2007 | 19.22 | 19.61 | 19.00 | 19.42 | 784,247 | +0.27(+1.41%) |
Oct 11, 2007 | 19.75 | 19.75 | 19.03 | 19.15 | 1,288,735 | -0.51(-2.59%) |
Oct 10, 2007 | 19.95 | 20.00 | 19.37 | 19.66 | 1,707,570 | -0.28(-1.40%) |
Oct 09, 2007 | 20.17 | 20.17 | 19.58 | 19.94 | 1,185,444 | -0.23(-1.14%) |
Oct 08, 2007 | 20.83 | 20.83 | 20.13 | 20.17 | 1,017,830 | -0.55(-2.65%) |
Oct 05, 2007 | 20.69 | 20.78 | 20.43 | 20.72 | 699,434 | +0.21(+1.02%) |
Oct 04, 2007 | 20.68 | 20.69 | 20.39 | 20.51 | 747,586 | -0.04(-0.19%) |
Oct 03, 2007 | 20.87 | 20.91 | 20.42 | 20.55 | 949,293 | -0.43(-2.05%) |
Oct 02, 2007 | 20.98 | 21.08 | 20.71 | 20.98 | 1,871,584 | -0.05(-0.24%) |
Oct 01, 2007 | 20.41 | 21.11 | 20.41 | 21.03 | 1,226,218 | +0.55(+2.69%) |
Sep 28, 2007 | 20.48 | 20.60 | 20.31 | 20.48 | 955,144 | -0.03(-0.15%) |
Sep 27, 2007 | 20.01 | 20.55 | 19.93 | 20.51 | 1,645,402 | +0.53(+2.65%) |
Sep 26, 2007 | 19.99 | 20.42 | 19.91 | 19.98 | 2,440,409 | +0.46(+2.36%) |
Sep 25, 2007 | 19.14 | 19.60 | 19.12 | 19.52 | 1,092,967 | +0.22(+1.14%) |
Sep 24, 2007 | 19.75 | 19.75 | 19.23 | 19.30 | 633,503 | -0.37(-1.88%) |
Sep 21, 2007 | 19.80 | 19.88 | 19.67 | 19.67 | 905,977 | +0.06(+0.31%) |
Sep 20, 2007 | 19.53 | 19.86 | 19.41 | 19.61 | 1,021,291 | -0.03(-0.15%) |
Sep 19, 2007 | 19.59 | 19.89 | 19.52 | 19.64 | 933,257 | +0.24(+1.24%) |
Sep 18, 2007 | 18.72 | 19.65 | 18.41 | 19.40 | 2,104,519 | +0.86(+4.64%) |
Sep 17, 2007 | 18.93 | 19.00 | 18.39 | 18.54 | 1,787,339 | -0.48(-2.52%) |
Sep 14, 2007 | 19.00 | 19.17 | 18.83 | 19.02 | 980,994 | -0.14(-0.73%) |
Sep 13, 2007 | 19.25 | 19.40 | 18.86 | 19.16 | 1,843,515 | +0.14(+0.74%) |
Sep 12, 2007 | 18.37 | 19.29 | 18.37 | 19.02 | 2,731,387 | +0.52(+2.81%) |
Sep 11, 2007 | 18.07 | 18.52 | 17.98 | 18.50 | 1,819,747 | +0.59(+3.29%) |
Sep 10, 2007 | 17.90 | 18.02 | 17.43 | 17.91 | 1,598,967 | +0.18(+1.02%) |
Sep 07, 2007 | 17.65 | 17.91 | 17.63 | 17.73 | 1,571,204 | -0.37(-2.04%) |
Sep 06, 2007 | 17.91 | 18.34 | 17.62 | 18.10 | 1,899,831 | +0.39(+2.20%) |
Sep 05, 2007 | 17.48 | 17.85 | 17.34 | 17.71 | 1,373,653 | +0.10(+0.57%) |