Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.45 | 15.46 | 15.21 | 15.44 | 5,965,909 | +0.14(+0.92%) |
Nov 29, 2007 | 15.18 | 15.44 | 15.15 | 15.30 | 5,419,678 | +0.05(+0.32%) |
Nov 28, 2007 | 14.86 | 15.27 | 14.70 | 15.25 | 8,864,414 | +0.52(+3.55%) |
Nov 27, 2007 | 14.71 | 15.15 | 14.65 | 14.72 | 7,172,009 | +0.06(+0.43%) |
Nov 26, 2007 | 14.92 | 15.44 | 14.66 | 14.66 | 7,176,686 | -0.29(-1.94%) |
Nov 23, 2007 | 14.85 | 14.99 | 14.67 | 14.95 | 2,067,684 | +0.23(+1.53%) |
Nov 21, 2007 | 15.31 | 15.36 | 14.70 | 14.72 | 8,184,784 | -0.66(-4.32%) |
Nov 20, 2007 | 15.47 | 15.56 | 15.17 | 15.39 | 6,632,778 | +0.00(+0.00%) |
Nov 19, 2007 | 15.31 | 15.54 | 15.20 | 15.39 | 7,377,343 | -0.05(-0.32%) |
Nov 16, 2007 | 15.57 | 15.68 | 15.06 | 15.44 | 6,694,216 | +0.00(+0.00%) |
Nov 15, 2007 | 15.51 | 15.80 | 15.38 | 15.44 | 6,092,931 | -0.07(-0.46%) |
Nov 14, 2007 | 15.41 | 15.79 | 15.16 | 15.51 | 9,863,044 | +0.22(+1.43%) |
Nov 13, 2007 | 15.04 | 15.39 | 14.67 | 15.29 | 10,884,345 | +0.35(+2.32%) |
Nov 12, 2007 | 15.42 | 15.42 | 14.89 | 14.94 | 8,455,849 | -0.47(-3.07%) |
Nov 09, 2007 | 15.33 | 15.49 | 15.25 | 15.42 | 6,614,523 | -0.15(-0.95%) |
Nov 08, 2007 | 15.54 | 15.66 | 15.24 | 15.56 | 7,860,682 | +0.13(+0.82%) |
Nov 07, 2007 | 15.71 | 16.31 | 15.40 | 15.44 | 10,284,265 | -0.48(-3.02%) |
Nov 06, 2007 | 15.50 | 16.07 | 15.17 | 15.92 | 14,337,483 | +0.43(+2.78%) |
Nov 05, 2007 | 15.15 | 15.54 | 15.13 | 15.49 | 6,070,830 | +0.18(+1.15%) |
Nov 02, 2007 | 14.96 | 15.32 | 14.88 | 15.31 | 13,728,699 | +0.36(+2.41%) |
Nov 01, 2007 | 14.78 | 15.33 | 14.78 | 14.95 | 5,806,738 | -0.18(-1.17%) |
Oct 31, 2007 | 15.05 | 15.19 | 14.97 | 15.13 | 4,406,426 | +0.13(+0.85%) |
Oct 30, 2007 | 14.91 | 15.14 | 14.89 | 15.00 | 2,370,023 | -0.01(-0.05%) |
Oct 29, 2007 | 14.82 | 15.19 | 14.79 | 15.01 | 4,146,409 | +0.24(+1.63%) |
Oct 26, 2007 | 14.50 | 14.79 | 14.50 | 14.77 | 4,081,864 | +0.18(+1.21%) |
Oct 25, 2007 | 14.45 | 14.70 | 14.41 | 14.59 | 3,185,462 | +0.18(+1.28%) |
Oct 24, 2007 | 14.19 | 14.49 | 14.17 | 14.41 | 5,045,925 | +0.13(+0.89%) |
Oct 23, 2007 | 14.54 | 14.62 | 14.17 | 14.28 | 3,436,701 | -0.22(-1.51%) |
Oct 22, 2007 | 14.29 | 14.62 | 13.97 | 14.50 | 4,414,778 | +0.20(+1.43%) |
Oct 19, 2007 | 14.72 | 14.74 | 14.07 | 14.29 | 8,752,272 | -0.54(-3.67%) |
Oct 18, 2007 | 14.69 | 14.94 | 14.64 | 14.84 | 3,676,339 | +0.08(+0.57%) |
Oct 17, 2007 | 15.04 | 15.16 | 14.64 | 14.75 | 5,823,641 | -0.17(-1.14%) |
Oct 16, 2007 | 14.84 | 15.02 | 14.80 | 14.92 | 5,809,983 | +0.16(+1.05%) |
Oct 15, 2007 | 15.03 | 15.21 | 14.66 | 14.77 | 5,754,215 | -0.38(-2.52%) |
Oct 12, 2007 | 15.15 | 15.30 | 15.03 | 15.15 | 4,021,850 | +0.03(+0.19%) |
Oct 11, 2007 | 15.18 | 15.37 | 15.03 | 15.12 | 6,130,865 | +0.04(+0.28%) |
Oct 10, 2007 | 14.99 | 15.16 | 14.91 | 15.08 | 5,328,165 | +0.07(+0.47%) |
Oct 09, 2007 | 14.54 | 15.09 | 14.45 | 15.01 | 4,319,660 | +0.40(+2.76%) |
Oct 08, 2007 | 14.68 | 14.73 | 14.55 | 14.60 | 1,438,376 | -0.09(-0.62%) |
Oct 05, 2007 | 14.57 | 14.80 | 14.53 | 14.70 | 2,709,023 | +0.19(+1.31%) |
Oct 04, 2007 | 14.40 | 14.54 | 14.33 | 14.50 | 3,023,393 | +0.17(+1.18%) |
Oct 03, 2007 | 14.45 | 14.52 | 14.26 | 14.33 | 5,318,540 | -0.21(-1.46%) |
Oct 02, 2007 | 14.58 | 14.73 | 14.44 | 14.55 | 4,443,811 | -0.09(-0.63%) |
Oct 01, 2007 | 14.23 | 14.70 | 14.21 | 14.64 | 5,607,433 | +0.48(+3.39%) |
Sep 28, 2007 | 14.44 | 14.50 | 14.12 | 14.16 | 4,849,886 | -0.32(-2.20%) |
Sep 27, 2007 | 14.45 | 14.52 | 14.40 | 14.48 | 4,242,376 | +0.06(+0.39%) |
Sep 26, 2007 | 14.37 | 14.57 | 14.31 | 14.42 | 4,461,204 | +0.09(+0.64%) |
Sep 25, 2007 | 14.28 | 14.33 | 14.11 | 14.33 | 8,500,464 | +0.01(+0.05%) |
Sep 24, 2007 | 13.78 | 14.52 | 13.78 | 14.32 | 13,843,634 | +0.49(+3.52%) |
Sep 21, 2007 | 13.82 | 13.91 | 13.66 | 13.83 | 7,452,609 | +0.18(+1.29%) |
Sep 20, 2007 | 13.56 | 13.88 | 13.54 | 13.66 | 6,349,268 | +0.06(+0.42%) |
Sep 19, 2007 | 13.61 | 13.69 | 13.47 | 13.60 | 10,771,265 | +0.17(+1.26%) |
Sep 18, 2007 | 12.84 | 13.49 | 12.82 | 13.43 | 9,158,505 | +0.59(+4.62%) |
Sep 17, 2007 | 12.71 | 12.90 | 12.47 | 12.84 | 9,845,705 | +0.01(+0.11%) |
Sep 14, 2007 | 12.78 | 12.88 | 12.69 | 12.82 | 4,512,302 | +0.04(+0.33%) |
Sep 13, 2007 | 12.80 | 12.92 | 12.73 | 12.78 | 4,011,375 | +0.03(+0.22%) |
Sep 12, 2007 | 12.67 | 12.96 | 12.65 | 12.75 | 5,924,634 | +0.01(+0.11%) |
Sep 11, 2007 | 12.77 | 12.89 | 12.66 | 12.74 | 7,422,743 | -0.03(-0.22%) |
Sep 10, 2007 | 12.93 | 13.01 | 12.55 | 12.77 | 6,333,274 | -0.16(-1.20%) |
Sep 07, 2007 | 13.14 | 13.25 | 12.84 | 12.92 | 8,653,474 | -0.43(-3.23%) |
Sep 06, 2007 | 13.03 | 13.46 | 12.89 | 13.35 | 9,168,980 | +0.33(+2.49%) |
Sep 05, 2007 | 13.02 | 13.23 | 12.91 | 13.03 | 9,799,561 | -0.05(-0.38%) |