Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.75 | 19.17 | 18.48 | 18.57 | 11,838,541 | +0.22(+1.19%) |
Nov 29, 2007 | 18.56 | 18.73 | 18.15 | 18.35 | 8,796,417 | -0.32(-1.71%) |
Nov 28, 2007 | 18.10 | 19.07 | 18.00 | 18.67 | 14,280,592 | +0.81(+4.52%) |
Nov 27, 2007 | 17.67 | 18.39 | 17.42 | 17.86 | 10,900,762 | +0.19(+1.10%) |
Nov 26, 2007 | 18.97 | 19.05 | 17.65 | 17.67 | 13,943,542 | -1.14(-6.06%) |
Nov 23, 2007 | 18.37 | 18.90 | 17.93 | 18.80 | 6,567,311 | +0.96(+5.37%) |
Nov 21, 2007 | 17.48 | 18.26 | 17.32 | 17.85 | 8,088,848 | +0.03(+0.18%) |
Nov 20, 2007 | 17.28 | 18.29 | 17.10 | 17.82 | 14,242,167 | +0.72(+4.21%) |
Nov 19, 2007 | 17.74 | 17.74 | 17.02 | 17.10 | 10,019,444 | -0.64(-3.60%) |
Nov 16, 2007 | 17.97 | 17.97 | 17.22 | 17.73 | 10,028,839 | -0.14(-0.81%) |
Nov 15, 2007 | 17.63 | 18.22 | 17.53 | 17.88 | 8,931,712 | +0.05(+0.28%) |
Nov 14, 2007 | 19.76 | 19.79 | 17.65 | 17.83 | 18,577,812 | -1.37(-7.11%) |
Nov 13, 2007 | 18.40 | 19.51 | 18.40 | 19.19 | 13,984,819 | +1.19(+6.61%) |
Nov 12, 2007 | 18.00 | 18.75 | 17.82 | 18.00 | 12,906,790 | +0.16(+0.91%) |
Nov 09, 2007 | 18.34 | 18.35 | 17.72 | 17.84 | 10,137,938 | -0.88(-4.68%) |
Nov 08, 2007 | 19.10 | 19.12 | 17.70 | 18.72 | 11,861,378 | -0.01(-0.07%) |
Nov 07, 2007 | 18.79 | 19.31 | 18.63 | 18.73 | 12,474,026 | -0.38(-1.97%) |
Nov 06, 2007 | 19.24 | 19.54 | 18.84 | 19.11 | 8,969,007 | -0.12(-0.62%) |
Nov 05, 2007 | 19.29 | 20.40 | 19.03 | 19.22 | 9,909,232 | -0.26(-1.32%) |
Nov 02, 2007 | 19.97 | 20.01 | 19.28 | 19.48 | 13,922,859 | -0.27(-1.36%) |
Nov 01, 2007 | 19.76 | 20.39 | 19.61 | 19.75 | 8,883,370 | -0.31(-1.53%) |
Oct 31, 2007 | 20.34 | 20.34 | 19.59 | 20.06 | 6,887,492 | -0.18(-0.87%) |
Oct 30, 2007 | 20.93 | 20.97 | 20.16 | 20.23 | 8,423,884 | -0.70(-3.32%) |
Oct 29, 2007 | 20.71 | 21.14 | 20.53 | 20.93 | 6,659,453 | +0.26(+1.27%) |
Oct 26, 2007 | 19.97 | 20.79 | 19.84 | 20.66 | 8,082,304 | +0.34(+1.66%) |
Oct 25, 2007 | 20.06 | 20.51 | 19.61 | 20.33 | 8,149,752 | +0.60(+3.05%) |
Oct 24, 2007 | 19.61 | 19.88 | 19.24 | 19.73 | 7,852,789 | +0.16(+0.80%) |
Oct 23, 2007 | 19.58 | 19.70 | 19.01 | 19.57 | 7,705,591 | +0.19(+0.97%) |
Oct 22, 2007 | 18.69 | 19.76 | 18.69 | 19.38 | 9,592,346 | +0.44(+2.35%) |
Oct 19, 2007 | 19.60 | 19.79 | 18.76 | 18.94 | 9,642,298 | -0.71(-3.63%) |
Oct 18, 2007 | 19.82 | 19.82 | 19.05 | 19.65 | 8,383,162 | -0.24(-1.20%) |
Oct 17, 2007 | 20.01 | 20.26 | 19.55 | 19.89 | 6,556,479 | +0.06(+0.32%) |
Oct 16, 2007 | 20.18 | 20.18 | 19.31 | 19.83 | 7,911,753 | -0.43(-2.13%) |
Oct 15, 2007 | 20.68 | 20.81 | 20.01 | 20.26 | 8,513,889 | -0.44(-2.12%) |
Oct 12, 2007 | 21.35 | 21.45 | 20.55 | 20.70 | 6,962,175 | -0.49(-2.33%) |
Oct 11, 2007 | 21.29 | 22.22 | 20.90 | 21.19 | 11,510,950 | -0.41(-1.91%) |
Oct 10, 2007 | 21.37 | 21.77 | 21.05 | 21.60 | 5,412,901 | +0.30(+1.41%) |
Oct 09, 2007 | 21.39 | 21.47 | 20.60 | 21.30 | 8,125,580 | -0.06(-0.29%) |
Oct 08, 2007 | 21.95 | 21.98 | 21.19 | 21.37 | 6,600,367 | -0.61(-2.79%) |
Oct 05, 2007 | 22.02 | 22.26 | 21.51 | 21.98 | 9,611,669 | +0.70(+3.30%) |
Oct 04, 2007 | 21.90 | 22.22 | 21.14 | 21.28 | 7,051,495 | -0.37(-1.71%) |
Oct 03, 2007 | 21.54 | 22.39 | 21.41 | 21.65 | 9,437,765 | +0.13(+0.61%) |
Oct 02, 2007 | 21.04 | 21.66 | 20.92 | 21.52 | 9,320,991 | +0.68(+3.25%) |
Oct 01, 2007 | 20.24 | 21.04 | 20.09 | 20.84 | 8,825,348 | +0.60(+2.97%) |
Sep 28, 2007 | 20.11 | 20.51 | 20.04 | 20.24 | 6,005,516 | +0.20(+1.00%) |
Sep 27, 2007 | 20.40 | 20.50 | 19.95 | 20.04 | 7,960,459 | -0.34(-1.69%) |
Sep 26, 2007 | 19.94 | 20.46 | 19.85 | 20.38 | 6,555,746 | +0.40(+2.01%) |
Sep 25, 2007 | 19.99 | 20.16 | 19.54 | 19.98 | 9,941,751 | -0.65(-3.16%) |
Sep 24, 2007 | 20.92 | 21.28 | 20.31 | 20.63 | 8,782,570 | -0.11(-0.51%) |
Sep 21, 2007 | 20.38 | 20.92 | 20.10 | 20.74 | 16,388,256 | +0.47(+2.32%) |
Sep 20, 2007 | 20.92 | 20.97 | 19.99 | 20.27 | 8,057,871 | -0.85(-4.00%) |
Sep 19, 2007 | 20.95 | 21.38 | 20.48 | 21.12 | 13,809,797 | +0.80(+3.95%) |
Sep 18, 2007 | 18.94 | 20.48 | 18.92 | 20.31 | 13,140,850 | +1.56(+8.31%) |
Sep 17, 2007 | 18.82 | 18.97 | 18.27 | 18.75 | 7,814,566 | -0.14(-0.76%) |
Sep 14, 2007 | 18.14 | 19.19 | 17.95 | 18.90 | 14,374,946 | +0.58(+3.18%) |
Sep 13, 2007 | 18.14 | 18.62 | 17.90 | 18.32 | 10,190,550 | +0.26(+1.46%) |
Sep 12, 2007 | 18.49 | 18.57 | 17.97 | 18.05 | 10,326,608 | -0.48(-2.60%) |
Sep 11, 2007 | 18.25 | 18.67 | 18.05 | 18.54 | 8,758,278 | +0.24(+1.34%) |
Sep 10, 2007 | 18.69 | 18.81 | 17.85 | 18.29 | 11,076,199 | -0.34(-1.85%) |
Sep 07, 2007 | 18.99 | 19.08 | 18.33 | 18.64 | 11,017,752 | -0.70(-3.60%) |
Sep 06, 2007 | 19.41 | 19.57 | 18.94 | 19.33 | 6,848,486 | +0.19(+0.98%) |
Sep 05, 2007 | 19.66 | 20.38 | 19.04 | 19.14 | 7,709,105 | -0.56(-2.86%) |