Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.17 | 19.11 | 18.17 | 19.00 | 5,852,202 | +1.37(+7.77%) |
Nov 29, 2007 | 17.79 | 17.93 | 17.33 | 17.63 | 3,376,331 | -0.22(-1.24%) |
Nov 28, 2007 | 17.19 | 18.03 | 17.11 | 17.86 | 4,978,696 | +0.96(+5.66%) |
Nov 27, 2007 | 16.80 | 17.44 | 16.55 | 16.90 | 5,419,381 | +0.23(+1.38%) |
Nov 26, 2007 | 17.29 | 17.39 | 16.66 | 16.67 | 4,703,444 | -0.78(-4.48%) |
Nov 23, 2007 | 17.05 | 17.61 | 17.00 | 17.45 | 2,872,688 | +0.54(+3.21%) |
Nov 21, 2007 | 17.85 | 17.85 | 16.75 | 16.91 | 9,323,951 | -1.02(-5.69%) |
Nov 20, 2007 | 18.58 | 18.84 | 17.38 | 17.93 | 7,221,363 | -0.62(-3.32%) |
Nov 19, 2007 | 19.42 | 19.54 | 18.47 | 18.54 | 5,176,961 | -0.97(-4.99%) |
Nov 16, 2007 | 19.79 | 19.92 | 19.19 | 19.52 | 3,387,980 | -0.24(-1.21%) |
Nov 15, 2007 | 19.89 | 20.37 | 19.58 | 19.76 | 3,041,824 | -0.28(-1.38%) |
Nov 14, 2007 | 20.61 | 20.89 | 19.91 | 20.03 | 3,613,484 | -0.17(-0.86%) |
Nov 13, 2007 | 19.64 | 20.28 | 19.47 | 20.21 | 3,106,374 | +0.98(+5.12%) |
Nov 12, 2007 | 19.16 | 20.03 | 19.13 | 19.23 | 3,880,660 | -0.12(-0.62%) |
Nov 09, 2007 | 18.71 | 19.58 | 18.49 | 19.34 | 4,345,347 | +0.14(+0.72%) |
Nov 08, 2007 | 19.10 | 19.63 | 18.53 | 19.21 | 5,141,868 | -0.13(-0.67%) |
Nov 07, 2007 | 19.47 | 20.07 | 19.31 | 19.34 | 2,690,902 | -0.86(-4.28%) |
Nov 06, 2007 | 19.93 | 20.23 | 19.28 | 20.20 | 4,037,648 | +0.25(+1.24%) |
Nov 05, 2007 | 19.26 | 20.43 | 19.14 | 19.95 | 5,034,569 | -0.41(-2.03%) |
Nov 02, 2007 | 20.49 | 20.80 | 19.92 | 20.37 | 5,602,594 | -0.15(-0.72%) |
Nov 01, 2007 | 20.65 | 20.72 | 20.20 | 20.51 | 5,829,256 | -0.55(-2.62%) |
Oct 31, 2007 | 21.27 | 21.49 | 20.64 | 21.06 | 7,384,348 | -0.07(-0.35%) |
Oct 30, 2007 | 21.08 | 21.41 | 20.42 | 21.14 | 4,087,218 | +0.05(+0.22%) |
Oct 29, 2007 | 21.40 | 21.65 | 20.79 | 21.09 | 2,954,109 | -0.15(-0.69%) |
Oct 26, 2007 | 21.26 | 21.52 | 20.69 | 21.24 | 4,325,935 | +0.38(+1.81%) |
Oct 25, 2007 | 20.37 | 21.32 | 20.23 | 20.86 | 6,562,644 | +0.47(+2.30%) |
Oct 24, 2007 | 19.83 | 20.47 | 19.51 | 20.39 | 5,283,049 | +0.50(+2.50%) |
Oct 23, 2007 | 20.31 | 20.47 | 19.68 | 19.90 | 4,172,579 | -0.06(-0.28%) |
Oct 22, 2007 | 18.61 | 20.55 | 18.51 | 19.95 | 7,070,240 | +1.08(+5.75%) |
Oct 19, 2007 | 19.12 | 19.59 | 18.79 | 18.87 | 5,126,865 | -0.13(-0.68%) |
Oct 18, 2007 | 19.14 | 19.46 | 18.80 | 19.00 | 5,151,881 | -0.66(-3.37%) |
Oct 17, 2007 | 19.88 | 20.27 | 19.23 | 19.66 | 4,442,746 | +0.00(+0.00%) |
Oct 16, 2007 | 20.23 | 20.25 | 19.55 | 19.66 | 4,166,162 | -0.71(-3.48%) |
Oct 15, 2007 | 20.94 | 20.98 | 20.14 | 20.37 | 3,727,522 | -0.54(-2.59%) |
Oct 12, 2007 | 21.51 | 21.56 | 20.80 | 20.91 | 2,927,489 | -0.57(-2.65%) |
Oct 11, 2007 | 21.60 | 21.90 | 21.26 | 21.48 | 6,694,837 | +0.22(+1.04%) |
Oct 10, 2007 | 20.85 | 21.58 | 20.77 | 21.26 | 4,024,335 | +0.36(+1.72%) |
Oct 09, 2007 | 20.68 | 20.96 | 20.36 | 20.90 | 2,746,045 | +0.29(+1.43%) |
Oct 08, 2007 | 20.94 | 20.96 | 20.46 | 20.60 | 2,600,928 | -0.27(-1.28%) |
Oct 05, 2007 | 20.60 | 20.99 | 20.23 | 20.87 | 4,292,110 | +0.59(+2.90%) |
Oct 04, 2007 | 20.84 | 20.92 | 19.47 | 20.28 | 6,318,363 | -0.43(-2.09%) |
Oct 03, 2007 | 20.40 | 21.61 | 20.36 | 20.71 | 7,737,827 | +0.29(+1.40%) |
Oct 02, 2007 | 19.13 | 20.76 | 19.11 | 20.43 | 9,993,818 | +1.44(+7.60%) |
Oct 01, 2007 | 18.62 | 19.12 | 18.56 | 18.99 | 3,653,780 | +0.61(+3.30%) |
Sep 28, 2007 | 18.40 | 18.78 | 18.31 | 18.38 | 3,628,547 | -0.02(-0.10%) |
Sep 27, 2007 | 18.21 | 18.60 | 17.88 | 18.40 | 5,842,851 | +0.40(+2.25%) |
Sep 26, 2007 | 18.48 | 18.75 | 17.93 | 17.99 | 4,843,211 | -0.36(-1.95%) |
Sep 25, 2007 | 17.97 | 18.56 | 17.75 | 18.35 | 6,120,564 | -0.10(-0.55%) |
Sep 24, 2007 | 19.31 | 19.31 | 18.40 | 18.45 | 4,067,732 | -0.82(-4.25%) |
Sep 21, 2007 | 19.72 | 19.72 | 19.04 | 19.27 | 4,496,258 | -0.17(-0.90%) |
Sep 20, 2007 | 20.60 | 20.60 | 19.23 | 19.45 | 4,427,955 | -1.16(-5.62%) |
Sep 19, 2007 | 21.24 | 22.06 | 20.11 | 20.60 | 9,124,616 | -0.29(-1.36%) |
Sep 18, 2007 | 19.23 | 21.08 | 19.13 | 20.89 | 8,986,317 | +1.66(+8.66%) |
Sep 17, 2007 | 18.98 | 19.51 | 18.88 | 19.23 | 3,026,457 | +0.06(+0.29%) |
Sep 14, 2007 | 18.41 | 19.23 | 18.03 | 19.17 | 4,805,797 | +0.76(+4.15%) |
Sep 13, 2007 | 18.22 | 18.60 | 18.02 | 18.41 | 3,059,609 | +0.32(+1.78%) |
Sep 12, 2007 | 18.25 | 18.41 | 18.03 | 18.09 | 2,761,816 | -0.21(-1.16%) |
Sep 11, 2007 | 18.32 | 18.49 | 18.14 | 18.30 | 3,298,996 | -0.02(-0.10%) |
Sep 10, 2007 | 18.65 | 18.91 | 18.09 | 18.32 | 4,617,746 | -0.39(-2.06%) |
Sep 07, 2007 | 18.62 | 18.97 | 18.39 | 18.70 | 4,885,683 | -0.59(-3.05%) |
Sep 06, 2007 | 19.48 | 19.61 | 19.12 | 19.29 | 3,100,177 | -0.19(-0.99%) |
Sep 05, 2007 | 19.87 | 19.93 | 19.24 | 19.48 | 3,637,357 | -0.60(-2.98%) |