Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 20.19 | 20.24 | 19.85 | 20.01 | 34,757,420 | +0.18(+0.89%) |
Nov 29, 2007 | 19.65 | 20.00 | 19.40 | 19.84 | 22,308,694 | +0.20(+1.03%) |
Nov 28, 2007 | 19.51 | 19.66 | 19.22 | 19.63 | 18,726,138 | +0.18(+0.91%) |
Nov 27, 2007 | 18.93 | 19.49 | 18.88 | 19.46 | 22,734,806 | +0.58(+3.06%) |
Nov 26, 2007 | 19.27 | 19.32 | 18.83 | 18.88 | 12,543,394 | -0.43(-2.23%) |
Nov 23, 2007 | 19.21 | 19.31 | 19.05 | 19.31 | 5,965,347 | +0.26(+1.39%) |
Nov 21, 2007 | 19.14 | 19.31 | 18.99 | 19.05 | 16,099,643 | -0.30(-1.53%) |
Nov 20, 2007 | 19.15 | 19.42 | 19.07 | 19.34 | 18,891,298 | +0.26(+1.39%) |
Nov 19, 2007 | 19.09 | 19.23 | 19.02 | 19.08 | 14,158,740 | -0.14(-0.71%) |
Nov 16, 2007 | 19.08 | 19.22 | 18.95 | 19.21 | 18,588,670 | +0.25(+1.34%) |
Nov 15, 2007 | 18.86 | 19.12 | 18.86 | 18.96 | 16,513,805 | +0.09(+0.48%) |
Nov 14, 2007 | 19.30 | 19.30 | 18.87 | 18.87 | 16,444,498 | -0.31(-1.62%) |
Nov 13, 2007 | 19.15 | 19.21 | 18.67 | 19.18 | 18,347,512 | +0.15(+0.81%) |
Nov 12, 2007 | 18.83 | 19.30 | 18.83 | 19.03 | 16,610,868 | +0.19(+1.02%) |
Nov 09, 2007 | 18.56 | 19.06 | 18.56 | 18.83 | 18,212,852 | +0.07(+0.37%) |
Nov 08, 2007 | 18.72 | 18.82 | 18.43 | 18.76 | 19,704,492 | +0.06(+0.32%) |
Nov 07, 2007 | 18.66 | 19.06 | 18.66 | 18.71 | 15,657,929 | -0.21(-1.09%) |
Nov 06, 2007 | 18.81 | 18.97 | 18.77 | 18.91 | 10,138,847 | +0.11(+0.59%) |
Nov 05, 2007 | 18.97 | 18.97 | 18.65 | 18.80 | 13,380,359 | -0.01(-0.06%) |
Nov 02, 2007 | 19.37 | 19.38 | 18.65 | 18.81 | 15,237,003 | -0.02(-0.13%) |
Nov 01, 2007 | 18.99 | 19.16 | 18.78 | 18.83 | 16,460,417 | -0.17(-0.92%) |
Oct 31, 2007 | 19.02 | 19.05 | 18.77 | 19.01 | 18,119,174 | -0.01(-0.06%) |
Oct 30, 2007 | 18.88 | 19.05 | 18.84 | 19.02 | 18,142,162 | +0.07(+0.37%) |
Oct 29, 2007 | 18.84 | 18.99 | 18.84 | 18.95 | 11,230,124 | +0.13(+0.70%) |
Oct 26, 2007 | 18.89 | 18.91 | 18.75 | 18.82 | 16,333,837 | +0.07(+0.37%) |
Oct 25, 2007 | 18.40 | 18.82 | 18.33 | 18.75 | 22,885,532 | +0.35(+1.91%) |
Oct 24, 2007 | 18.10 | 18.43 | 17.87 | 18.40 | 23,748,460 | +0.36(+2.01%) |
Oct 23, 2007 | 17.67 | 18.22 | 17.67 | 18.03 | 12,044,488 | +0.06(+0.35%) |
Oct 22, 2007 | 17.71 | 18.03 | 17.58 | 17.97 | 21,738,986 | +0.08(+0.47%) |
Oct 19, 2007 | 17.94 | 18.19 | 17.87 | 17.89 | 22,172,030 | -0.09(-0.52%) |
Oct 18, 2007 | 17.85 | 18.11 | 17.81 | 17.98 | 16,944,450 | +0.16(+0.92%) |
Oct 17, 2007 | 18.13 | 18.47 | 17.75 | 17.82 | 39,498,880 | -0.27(-1.48%) |
Oct 16, 2007 | 18.13 | 18.19 | 17.97 | 18.09 | 25,023,742 | +0.02(+0.10%) |
Oct 15, 2007 | 18.34 | 18.36 | 17.87 | 18.07 | 22,392,718 | -0.25(-1.37%) |
Oct 12, 2007 | 18.55 | 18.57 | 18.23 | 18.32 | 23,303,776 | -0.25(-1.35%) |
Oct 11, 2007 | 18.55 | 18.66 | 18.25 | 18.57 | 32,517,388 | -0.31(-1.62%) |
Oct 10, 2007 | 19.19 | 19.29 | 18.76 | 18.88 | 19,668,880 | -0.22(-1.13%) |
Oct 09, 2007 | 19.15 | 19.31 | 18.98 | 19.09 | 12,848,220 | -0.03(-0.15%) |
Oct 08, 2007 | 19.17 | 19.26 | 19.04 | 19.12 | 7,590,197 | -0.02(-0.11%) |
Oct 05, 2007 | 19.45 | 19.48 | 19.08 | 19.14 | 19,279,514 | -0.19(-0.97%) |
Oct 04, 2007 | 19.46 | 19.72 | 19.27 | 19.33 | 7,752,840 | +0.00(+0.02%) |
Oct 03, 2007 | 19.15 | 19.44 | 19.11 | 19.32 | 13,382,701 | +0.02(+0.13%) |
Oct 02, 2007 | 19.17 | 19.42 | 19.16 | 19.30 | 15,639,587 | +0.09(+0.45%) |
Oct 01, 2007 | 18.64 | 19.24 | 18.64 | 19.21 | 18,830,090 | +0.55(+2.97%) |
Sep 28, 2007 | 18.76 | 18.84 | 18.59 | 18.66 | 11,533,361 | -0.15(-0.80%) |
Sep 27, 2007 | 18.90 | 18.96 | 18.76 | 18.81 | 10,138,749 | +0.02(+0.09%) |
Sep 26, 2007 | 18.88 | 19.03 | 18.63 | 18.79 | 21,598,470 | -0.12(-0.64%) |
Sep 25, 2007 | 18.71 | 19.03 | 18.67 | 18.91 | 11,670,352 | +0.17(+0.91%) |
Sep 24, 2007 | 18.87 | 18.91 | 18.69 | 18.74 | 17,580,384 | -0.20(-1.07%) |
Sep 21, 2007 | 18.89 | 19.04 | 18.68 | 18.95 | 20,868,588 | +0.26(+1.40%) |
Sep 20, 2007 | 18.72 | 18.94 | 18.66 | 18.68 | 17,043,030 | -0.09(-0.48%) |
Sep 19, 2007 | 18.72 | 18.86 | 18.57 | 18.77 | 17,518,602 | +0.12(+0.65%) |
Sep 18, 2007 | 18.21 | 18.70 | 18.14 | 18.65 | 24,982,286 | +0.56(+3.10%) |
Sep 17, 2007 | 18.06 | 18.19 | 17.93 | 18.09 | 11,588,743 | -0.04(-0.21%) |
Sep 14, 2007 | 18.15 | 18.19 | 18.02 | 18.13 | 11,659,145 | -0.02(-0.12%) |
Sep 13, 2007 | 18.34 | 18.44 | 18.09 | 18.15 | 15,039,015 | -0.03(-0.17%) |
Sep 12, 2007 | 18.07 | 18.29 | 18.03 | 18.18 | 12,319,199 | +0.10(+0.56%) |
Sep 11, 2007 | 18.06 | 18.13 | 17.84 | 18.08 | 18,393,024 | +0.10(+0.54%) |
Sep 10, 2007 | 18.09 | 18.26 | 17.94 | 17.98 | 10,075,244 | -0.06(-0.35%) |
Sep 07, 2007 | 18.14 | 18.33 | 17.92 | 18.05 | 14,559,971 | -0.36(-1.97%) |
Sep 06, 2007 | 18.08 | 18.46 | 17.99 | 18.41 | 15,840,161 | +0.41(+2.28%) |
Sep 05, 2007 | 17.84 | 18.04 | 17.80 | 18.00 | 12,165,177 | +0.05(+0.27%) |