Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.71 | 17.89 | 17.64 | 17.80 | 4,290,765 | +0.33(+1.91%) |
Nov 29, 2007 | 17.62 | 17.75 | 17.39 | 17.47 | 3,446,283 | -0.15(-0.84%) |
Nov 28, 2007 | 16.85 | 17.68 | 16.84 | 17.61 | 6,649,310 | +0.79(+4.68%) |
Nov 27, 2007 | 16.78 | 17.05 | 16.61 | 16.83 | 4,832,647 | +0.03(+0.15%) |
Nov 26, 2007 | 17.09 | 17.25 | 16.80 | 16.80 | 5,041,935 | -0.37(-2.18%) |
Nov 23, 2007 | 17.24 | 17.31 | 16.90 | 17.17 | 1,846,218 | +0.18(+1.03%) |
Nov 21, 2007 | 16.80 | 17.17 | 16.72 | 17.00 | 4,295,396 | -0.04(-0.23%) |
Nov 20, 2007 | 16.95 | 17.27 | 16.73 | 17.04 | 5,276,134 | +0.10(+0.59%) |
Nov 19, 2007 | 17.21 | 17.32 | 16.80 | 16.94 | 6,271,821 | -0.52(-2.95%) |
Nov 16, 2007 | 17.67 | 17.73 | 17.24 | 17.45 | 5,007,837 | -0.10(-0.58%) |
Nov 15, 2007 | 17.87 | 17.95 | 17.47 | 17.56 | 2,924,193 | -0.27(-1.49%) |
Nov 14, 2007 | 18.02 | 18.02 | 17.68 | 17.82 | 4,073,111 | -0.02(-0.13%) |
Nov 13, 2007 | 17.17 | 17.88 | 17.17 | 17.84 | 5,598,688 | +0.64(+3.70%) |
Nov 12, 2007 | 17.62 | 17.72 | 17.14 | 17.21 | 4,435,789 | -0.31(-1.78%) |
Nov 09, 2007 | 17.58 | 17.84 | 17.21 | 17.52 | 6,498,289 | -0.12(-0.67%) |
Nov 08, 2007 | 16.79 | 17.74 | 16.79 | 17.64 | 8,872,305 | +0.76(+4.50%) |
Nov 07, 2007 | 16.99 | 17.19 | 16.87 | 16.88 | 9,658,089 | -0.12(-0.70%) |
Nov 06, 2007 | 17.05 | 17.07 | 16.72 | 17.00 | 8,354,451 | -0.04(-0.25%) |
Nov 05, 2007 | 17.61 | 18.05 | 16.58 | 17.04 | 10,102,198 | -0.33(-1.88%) |
Nov 02, 2007 | 17.91 | 17.93 | 17.34 | 17.37 | 6,758,255 | -0.39(-2.20%) |
Nov 01, 2007 | 17.91 | 18.11 | 17.62 | 17.76 | 5,198,767 | -0.35(-1.94%) |
Oct 31, 2007 | 17.99 | 18.17 | 17.88 | 18.11 | 5,958,038 | +0.12(+0.69%) |
Oct 30, 2007 | 18.05 | 18.22 | 17.97 | 17.98 | 4,546,605 | -0.14(-0.80%) |
Oct 29, 2007 | 18.30 | 18.55 | 18.05 | 18.13 | 5,714,478 | -0.03(-0.16%) |
Oct 26, 2007 | 18.47 | 18.56 | 18.10 | 18.16 | 5,566,930 | -0.25(-1.37%) |
Oct 25, 2007 | 18.98 | 19.05 | 18.35 | 18.41 | 7,927,501 | -0.53(-2.81%) |
Oct 24, 2007 | 18.86 | 19.15 | 18.25 | 18.94 | 7,821,447 | +0.16(+0.84%) |
Oct 23, 2007 | 19.10 | 19.27 | 18.27 | 18.78 | 9,808,048 | +0.25(+1.36%) |
Oct 22, 2007 | 17.77 | 18.55 | 17.68 | 18.53 | 6,707,425 | +0.59(+3.27%) |
Oct 19, 2007 | 17.67 | 18.38 | 17.56 | 17.94 | 7,628,364 | +0.19(+1.09%) |
Oct 18, 2007 | 17.71 | 17.98 | 17.56 | 17.75 | 3,791,767 | +0.02(+0.11%) |
Oct 17, 2007 | 17.99 | 18.12 | 17.54 | 17.73 | 3,849,657 | -0.18(-1.01%) |
Oct 16, 2007 | 17.85 | 18.04 | 17.77 | 17.91 | 3,326,886 | +0.05(+0.27%) |
Oct 15, 2007 | 18.64 | 18.64 | 17.79 | 17.86 | 4,568,335 | -0.57(-3.09%) |
Oct 12, 2007 | 18.47 | 18.57 | 18.25 | 18.43 | 2,333,232 | +0.02(+0.09%) |
Oct 11, 2007 | 18.75 | 19.15 | 18.36 | 18.42 | 3,639,013 | -0.26(-1.38%) |
Oct 10, 2007 | 18.79 | 18.80 | 18.55 | 18.68 | 2,552,436 | -0.07(-0.35%) |
Oct 09, 2007 | 18.90 | 18.90 | 18.56 | 18.74 | 1,977,070 | -0.07(-0.38%) |
Oct 08, 2007 | 18.84 | 18.87 | 18.63 | 18.81 | 2,357,235 | +0.08(+0.41%) |
Oct 05, 2007 | 18.65 | 18.84 | 18.50 | 18.73 | 2,540,434 | +0.13(+0.70%) |
Oct 04, 2007 | 18.28 | 18.90 | 18.28 | 18.60 | 3,958,457 | +0.34(+1.86%) |
Oct 03, 2007 | 18.21 | 18.44 | 18.13 | 18.26 | 4,009,559 | +0.01(+0.05%) |
Oct 02, 2007 | 18.58 | 18.62 | 18.19 | 18.26 | 6,157,121 | -0.50(-2.67%) |
Oct 01, 2007 | 18.62 | 18.86 | 18.51 | 18.76 | 2,569,026 | +0.14(+0.76%) |
Sep 28, 2007 | 19.00 | 19.05 | 18.54 | 18.62 | 3,606,803 | -0.47(-2.48%) |
Sep 27, 2007 | 19.07 | 19.22 | 18.91 | 19.09 | 3,467,021 | +0.13(+0.70%) |
Sep 26, 2007 | 18.38 | 18.96 | 18.29 | 18.96 | 5,991,924 | +0.62(+3.38%) |
Sep 25, 2007 | 18.12 | 18.38 | 17.78 | 18.34 | 6,031,586 | +0.02(+0.09%) |
Sep 24, 2007 | 18.62 | 18.62 | 18.21 | 18.32 | 4,691,527 | -0.34(-1.84%) |
Sep 21, 2007 | 19.12 | 19.20 | 18.66 | 18.66 | 5,153,902 | -0.39(-2.04%) |
Sep 20, 2007 | 19.44 | 19.44 | 18.96 | 19.05 | 2,479,721 | -0.42(-2.14%) |
Sep 19, 2007 | 19.69 | 19.89 | 19.35 | 19.47 | 3,258,053 | -0.08(-0.42%) |
Sep 18, 2007 | 18.84 | 19.57 | 18.70 | 19.55 | 3,666,457 | +0.79(+4.21%) |
Sep 17, 2007 | 18.92 | 18.99 | 18.46 | 18.76 | 2,982,746 | -0.23(-1.21%) |
Sep 14, 2007 | 19.14 | 19.14 | 18.82 | 18.99 | 2,550,671 | -0.15(-0.80%) |
Sep 13, 2007 | 19.03 | 19.38 | 18.92 | 19.14 | 2,633,976 | +0.34(+1.82%) |
Sep 12, 2007 | 18.79 | 19.04 | 18.71 | 18.80 | 4,190,288 | -0.14(-0.73%) |
Sep 11, 2007 | 18.79 | 19.12 | 18.73 | 18.94 | 3,065,677 | +0.20(+1.06%) |
Sep 10, 2007 | 18.90 | 18.98 | 18.54 | 18.74 | 3,824,948 | -0.11(-0.59%) |
Sep 07, 2007 | 19.16 | 19.25 | 18.77 | 18.85 | 3,834,125 | -0.63(-3.22%) |
Sep 06, 2007 | 19.61 | 19.64 | 19.35 | 19.47 | 3,064,265 | -0.06(-0.32%) |
Sep 05, 2007 | 19.43 | 19.59 | 19.15 | 19.54 | 5,390,085 | +0.04(+0.20%) |